|
FDC - [Ticker: FDC] | | Last Trade | 19.47 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.39 (+1.02%) | Open | 19.54 | High | 19.78 | Low | 19.46 | Volume | 1,128,671 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 17.33 x 3,900 - 17.34 x 2,900 | Former Close | 19.08 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | FDC quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 4,848,400 | 73.00 | 73.98 | 72.20 | 73.74 | 00:00:00 | 2001-12-04 | 2,699,800 | 73.74 | 75.60 | 73.45 | 75.45 | 00:00:00 | 2001-12-05 | 4,605,800 | 75.46 | 76.71 | 75.05 | 76.60 | 00:00:00 | 2001-12-06 | 4,200,200 | 75.90 | 77.24 | 75.30 | 76.50 | 00:00:00 | 2001-12-07 | 2,774,800 | 76.51 | 77.93 | 76.40 | 77.43 | 00:00:00 | 2001-12-10 | 3,091,000 | 76.55 | 77.00 | 74.82 | 75.15 | 00:00:00 | 2001-12-11 | 3,090,800 | 76.95 | 77.24 | 76.09 | 76.33 | 00:00:00 | 2001-12-12 | 1,755,600 | 76.95 | 77.00 | 75.75 | 76.65 | 00:00:00 | 2001-12-13 | 3,501,400 | 76.42 | 76.45 | 74.15 | 74.40 | 00:00:00 | 2001-12-14 | 2,286,400 | 74.65 | 75.83 | 74.11 | 75.05 | 00:00:00 | 2001-12-17 | 4,672,200 | 74.85 | 77.50 | 74.85 | 76.65 | 00:00:00 | 2001-12-18 | 3,989,200 | 77.00 | 77.25 | 75.55 | 76.60 | 00:00:00 | 2001-12-19 | 3,105,000 | 76.80 | 77.50 | 76.20 | 77.33 | 00:00:00 | 2001-12-20 | 3,634,000 | 77.25 | 77.32 | 75.20 | 76.40 | 00:00:00 | 2001-12-21 | 5,125,600 | 76.65 | 78.00 | 76.40 | 78.00 | 00:00:00 | 2001-12-24 | 901,400 | 77.75 | 78.08 | 77.00 | 77.28 | 00:00:00 | 2001-12-26 | 2,391,400 | 77.29 | 79.25 | 77.29 | 78.64 | 00:00:00 | 2001-12-27 | 2,705,200 | 78.70 | 80.20 | 78.70 | 79.94 | 00:00:00 | 2001-12-28 | 3,438,400 | 79.10 | 79.80 | 78.90 | 79.50 | 00:00:00 | 2001-12-31 | 1,996,200 | 79.50 | 79.95 | 78.45 | 78.45 | 00:00:00 | 2002-01-02 | 3,882,400 | 77.50 | 77.90 | 76.50 | 77.85 | 00:00:00 | 2002-01-03 | 2,285,400 | 77.65 | 78.20 | 77.20 | 77.95 | 00:00:00 | 2002-01-04 | 3,538,000 | 77.99 | 79.48 | 77.96 | 79.15 | 00:00:00 | 2002-01-07 | 4,365,600 | 76.85 | 77.70 | 75.95 | 77.27 | 00:00:00 | 2002-01-08 | 3,094,000 | 78.00 | 78.18 | 77.26 | 78.18 | 00:00:00 | 2002-01-09 | 2,294,000 | 78.18 | 78.65 | 77.61 | 77.70 | 00:00:00 | 2002-01-10 | 2,725,200 | 77.90 | 78.65 | 77.55 | 78.50 | 00:00:00 | 2002-01-11 | 2,632,000 | 78.50 | 78.51 | 77.50 | 78.27 | 00:00:00 | 2002-01-14 | 2,630,400 | 78.20 | 79.20 | 77.97 | 78.79 | 00:00:00 | 2002-01-15 | 4,105,400 | 78.95 | 80.43 | 78.80 | 80.00 | 00:00:00 | 2002-01-16 | 5,508,400 | 80.00 | 81.40 | 78.00 | 78.00 | 00:00:00 | 2002-01-17 | 3,682,400 | 80.06 | 80.75 | 79.91 | 80.40 | 00:00:00 | 2002-01-18 | 3,143,600 | 79.62 | 80.04 | 79.17 | 79.94 | 00:00:00 | 2002-01-22 | 2,296,400 | 80.50 | 81.15 | 79.71 | 80.16 | 00:00:00 | 2002-01-23 | 2,653,000 | 79.50 | 80.25 | 77.71 | 80.25 | 00:00:00 | 2002-01-24 | 6,968,000 | 81.75 | 82.18 | 80.80 | 81.50 | 00:00:00 | 2002-01-25 | 4,893,000 | 81.30 | 81.74 | 80.52 | 81.14 | 00:00:00 | 2002-01-28 | 3,633,200 | 81.20 | 82.65 | 80.40 | 82.43 | 00:00:00 | 2002-01-29 | 4,315,200 | 82.43 | 82.65 | 80.69 | 81.57 | 00:00:00 | 2002-01-30 | 5,090,600 | 81.57 | 81.72 | 80.35 | 81.26 | 00:00:00 | 2002-01-31 | 4,223,400 | 81.51 | 82.73 | 81.30 | 82.73 | 00:00:00 | 2002-02-01 | 3,878,000 | 82.73 | 83.44 | 82.15 | 82.65 | 00:00:00 | 2002-02-04 | 4,390,200 | 82.65 | 84.50 | 82.64 | 83.10 | 00:00:00 | 2002-02-05 | 3,390,600 | 82.95 | 83.74 | 81.65 | 82.02 | 00:00:00 | 2002-02-06 | 2,848,800 | 82.12 | 83.37 | 81.45 | 81.83 | 00:00:00 | 2002-02-07 | 2,379,800 | 81.95 | 82.33 | 81.00 | 81.00 | 00:00:00 | 2002-02-08 | 2,328,200 | 80.85 | 82.65 | 80.50 | 82.32 | 00:00:00 | 2002-02-11 | 3,117,000 | 81.50 | 82.98 | 81.36 | 82.30 | 00:00:00 | 2002-02-12 | 2,310,800 | 81.60 | 82.10 | 80.55 | 81.81 | 00:00:00 | 2002-02-13 | 2,537,200 | 81.61 | 82.98 | 81.35 | 81.83 | 00:00:00 | 2002-02-14 | 2,730,600 | 82.50 | 82.95 | 81.10 | 82.50 | 00:00:00 | 2002-02-15 | 2,235,000 | 82.65 | 82.99 | 81.15 | 81.27 | 00:00:00 | 2002-02-19 | 5,339,400 | 80.50 | 80.64 | 77.90 | 78.12 | 00:00:00 | 2002-02-20 | 4,476,800 | 78.40 | 79.97 | 77.15 | 79.32 | 00:00:00 | 2002-02-21 | 3,687,400 | 79.45 | 80.00 | 79.09 | 79.15 | 00:00:00 | 2002-02-22 | 3,458,800 | 79.00 | 79.01 | 77.85 | 78.80 | 00:00:00 | 2002-02-25 | 3,202,800 | 78.60 | 80.50 | 78.52 | 79.25 | 00:00:00 | 2002-02-26 | 3,281,800 | 80.15 | 82.50 | 79.95 | 81.47 | 00:00:00 | 2002-02-27 | 2,320,400 | 82.25 | 82.85 | 80.55 | 80.55 | 00:00:00 | 2002-02-28 | 3,602,600 | 81.00 | 82.52 | 80.80 | 81.52 | 00:00:00 | 2002-03-01 | 4,721,800 | 82.75 | 84.40 | 82.30 | 84.30 | 00:00:00 | 2002-03-04 | 3,715,400 | 84.30 | 85.95 | 84.11 | 85.95 | 00:00:00 | 2002-03-05 | 3,233,000 | 86.00 | 86.40 | 84.20 | 84.20 | 00:00:00 | 2002-03-06 | 2,732,000 | 84.25 | 85.23 | 83.55 | 84.65 | 00:00:00 | 2002-03-07 | 2,619,400 | 84.66 | 85.56 | 83.50 | 83.85 | 00:00:00 | 2002-03-08 | 2,281,200 | 84.25 | 86.26 | 84.25 | 85.63 | 00:00:00 | 2002-03-11 | 2,262,600 | 85.75 | 86.78 | 85.02 | 86.30 | 00:00:00 | 2002-03-12 | 2,320,000 | 85.21 | 85.70 | 84.38 | 85.06 | 00:00:00 | 2002-03-13 | 1,673,800 | 85.00 | 85.00 | 83.99 | 84.15 | 00:00:00 | 2002-03-14 | 2,432,600 | 84.38 | 84.38 | 82.61 | 82.80 | 00:00:00 | 2002-03-15 | 3,003,000 | 83.20 | 85.00 | 83.00 | 84.60 | 00:00:00 | 2002-03-18 | 1,933,800 | 84.20 | 86.00 | 84.20 | 85.36 | 00:00:00 | 2002-03-19 | 1,771,400 | 85.11 | 85.75 | 84.29 | 84.87 | 00:00:00 | 2002-03-20 | 2,331,400 | 84.77 | 84.78 | 83.10 | 83.41 | 00:00:00 | 2002-03-21 | 2,468,200 | 83.60 | 83.90 | 83.10 | 83.45 | 00:00:00 | 2002-03-22 | 2,144,200 | 83.02 | 83.75 | 82.60 | 82.86 | 00:00:00 | 2002-03-25 | 2,887,600 | 83.05 | 84.10 | 82.00 | 83.67 | 00:00:00 | 2002-03-26 | 3,487,600 | 84.50 | 86.05 | 84.40 | 85.07 | 00:00:00 | 2002-03-27 | 4,407,800 | 85.20 | 86.99 | 84.87 | 86.45 | 00:00:00 | 2002-03-28 | 3,413,800 | 86.43 | 88.10 | 86.01 | 87.25 | 00:00:00 | 2002-04-01 | 2,293,200 | 87.26 | 87.54 | 86.03 | 86.79 | 00:00:00 | 2002-04-02 | 4,150,200 | 86.79 | 88.10 | 86.01 | 87.33 | 00:00:00 | 2002-04-03 | 3,135,200 | 87.50 | 87.50 | 85.76 | 86.30 | 00:00:00 | 2002-04-04 | 3,651,600 | 86.30 | 86.48 | 85.30 | 85.49 | 00:00:00 | 2002-04-05 | 4,441,400 | 85.95 | 86.71 | 85.85 | 86.59 | 00:00:00 | 2002-04-08 | 2,504,600 | 85.85 | 87.79 | 85.25 | 87.65 | 00:00:00 | 2002-04-09 | 4,484,200 | 87.65 | 89.79 | 87.45 | 89.38 | 00:00:00 | 2002-04-10 | 5,508,800 | 88.75 | 90.15 | 87.52 | 90.00 | 00:00:00 | 2002-04-11 | 21,212,800 | 87.00 | 87.01 | 82.00 | 82.65 | 00:00:00 | 2002-04-12 | 8,113,000 | 83.50 | 84.55 | 83.04 | 84.40 | 00:00:00 | 2002-04-15 | 5,699,600 | 84.55 | 84.99 | 81.75 | 82.15 | 00:00:00 | 2002-04-16 | 6,071,000 | 82.55 | 83.15 | 81.48 | 82.73 | 00:00:00 | 2002-04-17 | 5,947,400 | 83.00 | 83.34 | 81.85 | 82.45 | 00:00:00 | 2002-04-18 | 4,817,600 | 82.60 | 82.69 | 80.71 | 81.78 | 00:00:00 | 2002-04-19 | 4,578,000 | 82.00 | 82.65 | 81.74 | 82.04 | 00:00:00 | 2002-04-22 | 4,002,600 | 81.25 | 82.45 | 81.20 | 82.30 | 00:00:00 | 2002-04-23 | 4,087,600 | 81.40 | 82.29 | 81.30 | 81.46 | 00:00:00 | 2002-04-24 | 4,109,400 | 81.41 | 84.00 | 81.41 | 82.85 | 00:00:00 | 2002-04-25 | 2,408,200 | 82.60 | 83.11 | 81.60 | 82.65 | 00:00:00 | 2002-04-26 | 6,704,400 | 82.10 | 83.40 | 78.75 | 79.35 | 00:00:00 | 2002-04-29 | 5,424,200 | 78.75 | 79.55 | 78.50 | 79.11 | 00:00:00 | 2002-04-30 | 4,731,200 | 79.75 | 80.75 | 79.29 | 79.49 | 00:00:00 | 2002-05-01 | 4,226,600 | 79.18 | 80.85 | 78.35 | 80.43 | 00:00:00 | 2002-05-02 | 4,188,600 | 80.75 | 80.85 | 78.79 | 78.99 | 00:00:00 | 2002-05-03 | 4,608,200 | 79.00 | 79.09 | 77.52 | 77.76 | 00:00:00 | 2002-05-06 | 4,942,400 | 77.85 | 77.85 | 76.40 | 76.40 | 00:00:00 | 2002-05-07 | 5,605,200 | 76.41 | 76.75 | 75.18 | 76.16 | 00:00:00 | 2002-05-08 | 5,673,600 | 76.53 | 79.95 | 76.53 | 78.40 | 00:00:00 | 2002-05-09 | 3,271,000 | 78.40 | 78.75 | 77.00 | 77.10 | 00:00:00 | 2002-05-10 | 4,728,000 | 77.90 | 78.93 | 75.80 | 75.85 | 00:00:00 | 2002-05-13 | 4,099,200 | 76.10 | 76.72 | 75.53 | 75.98 | 00:00:00 | 2002-05-14 | 5,955,800 | 77.95 | 79.53 | 77.87 | 79.45 | 00:00:00 | 2002-05-15 | 7,347,800 | 79.45 | 82.90 | 79.44 | 82.18 | 00:00:00 | 2002-05-16 | 6,127,800 | 81.90 | 82.88 | 81.48 | 81.61 | 00:00:00 | 2002-05-17 | 3,655,200 | 82.21 | 82.95 | 81.40 | 82.12 | 00:00:00 | 2002-05-20 | 2,767,800 | 82.12 | 82.12 | 80.25 | 80.27 | 00:00:00 | 2002-05-21 | 2,327,600 | 80.70 | 81.45 | 80.03 | 80.30 | 00:00:00 | 2002-05-22 | 2,693,800 | 80.01 | 80.60 | 79.71 | 80.54 | 00:00:00 | 2002-05-23 | 2,571,200 | 81.25 | 81.36 | 80.38 | 81.15 | 00:00:00 | 2002-05-24 | 3,301,600 | 81.00 | 81.00 | 79.61 | 79.82 | 00:00:00 | 2002-05-28 | 3,613,400 | 80.10 | 80.25 | 78.40 | 79.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|