|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,613,400 | 80.10 | 80.25 | 78.40 | 79.36 | 00:00:00 | | 2002-05-29 | 2,783,800 | 78.90 | 79.09 | 78.10 | 78.80 | 00:00:00 | | 2002-05-30 | 2,909,800 | 78.60 | 79.26 | 78.25 | 78.50 | 00:00:00 | | 2002-05-31 | 3,519,400 | 80.30 | 80.40 | 78.98 | 79.20 | 00:00:00 | | 2002-06-03 | 2,453,800 | 79.35 | 80.48 | 78.02 | 78.20 | 00:00:00 | | 2002-06-04 | 4,331,600 | 78.38 | 78.40 | 76.60 | 77.15 | 00:00:00 | | 2002-06-05 | 2,417,800 | 38.82 | 39.54 | 38.50 | 39.40 | 00:00:00 | | 2002-06-06 | 5,192,500 | 39.20 | 40.80 | 38.90 | 40.20 | 00:00:00 | | 2002-06-07 | 4,016,300 | 40.20 | 41.23 | 40.10 | 40.52 | 00:00:00 | | 2002-06-10 | 4,412,300 | 41.05 | 41.80 | 41.00 | 41.36 | 00:00:00 | | 2002-06-11 | 3,624,200 | 40.95 | 41.80 | 40.15 | 40.36 | 00:00:00 | | 2002-06-12 | 3,251,300 | 40.38 | 41.28 | 40.02 | 41.04 | 00:00:00 | | 2002-06-13 | 2,370,800 | 40.90 | 40.90 | 39.50 | 39.51 | 00:00:00 | | 2002-06-14 | 3,234,200 | 39.00 | 39.82 | 38.20 | 39.43 | 00:00:00 | | 2002-06-17 | 3,747,200 | 40.50 | 40.57 | 39.90 | 40.25 | 00:00:00 | | 2002-06-18 | 2,935,000 | 40.70 | 41.00 | 40.18 | 40.41 | 00:00:00 | | 2002-06-19 | 3,205,700 | 40.25 | 40.99 | 39.80 | 40.00 | 00:00:00 | | 2002-06-20 | 2,119,600 | 40.00 | 40.32 | 39.85 | 40.10 | 00:00:00 | | 2002-06-21 | 4,263,300 | 39.45 | 39.76 | 38.19 | 38.27 | 00:00:00 | | 2002-06-24 | 4,475,100 | 38.28 | 38.97 | 37.29 | 38.28 | 00:00:00 | | 2002-06-25 | 3,205,300 | 37.92 | 39.18 | 37.50 | 37.50 | 00:00:00 | | 2002-06-26 | 3,841,800 | 36.26 | 37.70 | 36.25 | 37.25 | 00:00:00 | | 2002-06-27 | 5,458,200 | 37.25 | 37.40 | 35.15 | 36.58 | 00:00:00 | | 2002-06-28 | 4,822,100 | 36.50 | 37.96 | 36.31 | 37.20 | 00:00:00 | | 2002-07-01 | 3,105,400 | 37.40 | 37.70 | 36.55 | 36.56 | 00:00:00 | | 2002-07-02 | 2,884,000 | 35.80 | 36.60 | 35.16 | 35.91 | 00:00:00 | | 2002-07-03 | 2,453,700 | 35.70 | 36.75 | 34.55 | 36.29 | 00:00:00 | | 2002-07-05 | 1,456,000 | 36.29 | 37.74 | 36.27 | 37.46 | 00:00:00 | | 2002-07-08 | 2,965,900 | 37.45 | 37.47 | 35.32 | 35.42 | 00:00:00 | | 2002-07-09 | 11,892,100 | 35.25 | 35.26 | 32.61 | 33.00 | 00:00:00 | | 2002-07-10 | 8,494,400 | 33.23 | 33.98 | 31.45 | 32.58 | 00:00:00 | | 2002-07-11 | 8,585,500 | 34.50 | 36.50 | 33.50 | 34.65 | 00:00:00 | | 2002-07-12 | 3,842,100 | 35.75 | 35.78 | 34.00 | 34.50 | 00:00:00 | | 2002-07-15 | 3,777,100 | 34.50 | 34.76 | 33.50 | 34.20 | 00:00:00 | | 2002-07-16 | 3,505,200 | 34.70 | 35.00 | 33.99 | 34.05 | 00:00:00 | | 2002-07-17 | 3,323,100 | 35.50 | 36.78 | 34.60 | 35.63 | 00:00:00 | | 2002-07-18 | 5,036,400 | 35.08 | 36.00 | 34.00 | 34.36 | 00:00:00 | | 2002-07-19 | 5,087,500 | 34.35 | 34.35 | 31.70 | 32.26 | 00:00:00 | | 2002-07-22 | 4,419,700 | 32.26 | 33.15 | 31.75 | 32.50 | 00:00:00 | | 2002-07-23 | 3,729,800 | 32.50 | 33.50 | 31.92 | 32.15 | 00:00:00 | | 2002-07-24 | 4,149,300 | 31.00 | 34.60 | 31.00 | 34.45 | 00:00:00 | | 2002-07-25 | 3,398,700 | 34.65 | 35.00 | 33.30 | 33.73 | 00:00:00 | | 2002-07-26 | 3,930,200 | 34.48 | 34.50 | 33.30 | 33.50 | 00:00:00 | | 2002-07-29 | 3,720,800 | 34.72 | 36.25 | 34.50 | 35.96 | 00:00:00 | | 2002-07-30 | 3,702,700 | 35.97 | 37.25 | 35.29 | 36.74 | 00:00:00 | | 2002-07-31 | 8,185,400 | 36.74 | 36.74 | 32.49 | 34.95 | 00:00:00 | | 2002-08-01 | 3,867,600 | 34.70 | 34.90 | 33.00 | 33.21 | 00:00:00 | | 2002-08-02 | 2,650,400 | 33.60 | 33.65 | 32.25 | 32.75 | 00:00:00 | | 2002-08-05 | 2,937,100 | 32.25 | 32.92 | 31.78 | 31.85 | 00:00:00 | | 2002-08-06 | 3,587,700 | 31.95 | 33.55 | 31.95 | 32.42 | 00:00:00 | | 2002-08-07 | 2,398,300 | 33.20 | 34.01 | 32.76 | 34.00 | 00:00:00 | | 2002-08-08 | 4,257,700 | 34.04 | 35.24 | 32.80 | 34.95 | 00:00:00 | | 2002-08-09 | 3,050,700 | 34.85 | 34.88 | 33.92 | 34.22 | 00:00:00 | | 2002-08-12 | 2,800,500 | 34.37 | 34.42 | 33.63 | 34.05 | 00:00:00 | | 2002-08-13 | 3,182,200 | 34.05 | 34.58 | 33.30 | 33.30 | 00:00:00 | | 2002-08-14 | 2,909,700 | 33.31 | 35.15 | 33.00 | 35.15 | 00:00:00 | | 2002-08-15 | 4,296,200 | 35.35 | 37.49 | 35.31 | 36.60 | 00:00:00 | | 2002-08-16 | 2,319,000 | 36.50 | 37.49 | 36.37 | 37.35 | 00:00:00 | | 2002-08-19 | 3,217,700 | 37.00 | 38.45 | 37.00 | 38.00 | 00:00:00 | | 2002-08-20 | 3,054,200 | 38.00 | 38.00 | 36.77 | 37.55 | 00:00:00 | | 2002-08-21 | 2,118,000 | 37.80 | 38.15 | 36.70 | 37.60 | 00:00:00 | | 2002-08-22 | 2,351,800 | 37.85 | 38.33 | 37.41 | 37.85 | 00:00:00 | | 2002-08-23 | 2,140,800 | 37.87 | 37.87 | 36.65 | 37.08 | 00:00:00 | | 2002-08-26 | 1,796,200 | 37.75 | 38.38 | 37.28 | 38.00 | 00:00:00 | | 2002-08-27 | 2,456,400 | 38.90 | 39.24 | 36.88 | 37.09 | 00:00:00 | | 2002-08-28 | 2,585,800 | 36.65 | 36.70 | 35.54 | 35.92 | 00:00:00 | | 2002-08-29 | 7,553,500 | 34.75 | 34.80 | 33.35 | 34.08 | 00:00:00 | | 2002-08-30 | 3,015,700 | 34.30 | 35.79 | 34.20 | 34.75 | 00:00:00 | | 2002-09-03 | 3,084,100 | 34.75 | 34.75 | 33.54 | 33.55 | 00:00:00 | | 2002-09-04 | 2,252,900 | 33.52 | 34.19 | 33.02 | 34.00 | 00:00:00 | | 2002-09-05 | 7,268,100 | 32.20 | 33.61 | 31.46 | 33.30 | 00:00:00 | | 2002-09-06 | 3,481,800 | 33.31 | 34.20 | 33.20 | 34.06 | 00:00:00 | | 2002-09-09 | 2,572,900 | 34.00 | 34.42 | 33.14 | 34.00 | 00:00:00 | | 2002-09-10 | 4,176,400 | 34.01 | 34.54 | 33.80 | 34.49 | 00:00:00 | | 2002-09-11 | 2,292,800 | 34.74 | 35.30 | 34.49 | 34.64 | 00:00:00 | | 2002-09-12 | 2,814,700 | 34.40 | 34.40 | 33.49 | 33.50 | 00:00:00 | | 2002-09-13 | 2,060,500 | 33.46 | 34.10 | 33.05 | 33.98 | 00:00:00 | | 2002-09-16 | 2,634,000 | 33.98 | 34.92 | 33.50 | 34.64 | 00:00:00 | | 2002-09-17 | 3,924,200 | 35.40 | 35.40 | 34.30 | 34.38 | 00:00:00 | | 2002-09-18 | 5,982,200 | 33.55 | 33.85 | 32.00 | 32.53 | 00:00:00 | | 2002-09-19 | 6,658,600 | 31.65 | 31.74 | 30.00 | 31.09 | 00:00:00 | | 2002-09-20 | 17,685,600 | 30.90 | 30.91 | 27.46 | 28.96 | 00:00:00 | | 2002-09-23 | 5,716,300 | 29.15 | 29.95 | 28.70 | 29.85 | 00:00:00 | | 2002-09-24 | 6,754,000 | 29.25 | 29.74 | 27.99 | 28.15 | 00:00:00 | | 2002-09-25 | 7,247,200 | 28.75 | 28.83 | 27.75 | 28.75 | 00:00:00 | | 2002-09-26 | 6,344,800 | 29.00 | 29.60 | 28.88 | 29.48 | 00:00:00 | | 2002-09-27 | 3,799,700 | 29.46 | 29.60 | 28.04 | 28.30 | 00:00:00 | | 2002-09-30 | 5,057,300 | 28.00 | 28.12 | 26.84 | 27.95 | 00:00:00 | | 2002-10-01 | 4,021,700 | 28.30 | 29.18 | 27.41 | 29.05 | 00:00:00 | | 2002-10-02 | 3,473,100 | 28.80 | 29.49 | 28.01 | 28.26 | 00:00:00 | | 2002-10-03 | 10,771,000 | 28.26 | 28.34 | 25.45 | 26.28 | 00:00:00 | | 2002-10-04 | 14,927,100 | 25.24 | 27.05 | 23.75 | 26.40 | 00:00:00 | | 2002-10-07 | 6,805,900 | 27.75 | 27.90 | 25.00 | 25.65 | 00:00:00 | | 2002-10-08 | 6,193,600 | 26.25 | 27.00 | 25.70 | 26.81 | 00:00:00 | | 2002-10-09 | 6,368,700 | 26.40 | 27.00 | 25.80 | 26.60 | 00:00:00 | | 2002-10-10 | 12,852,400 | 27.60 | 30.33 | 26.43 | 29.86 | 00:00:00 | | 2002-10-11 | 8,294,500 | 31.50 | 32.20 | 30.77 | 31.19 | 00:00:00 | | 2002-10-14 | 2,812,500 | 31.20 | 31.95 | 30.82 | 31.91 | 00:00:00 | | 2002-10-15 | 7,564,500 | 33.25 | 35.01 | 33.00 | 33.65 | 00:00:00 | | 2002-10-16 | 6,860,700 | 32.25 | 32.75 | 31.00 | 31.58 | 00:00:00 | | 2002-10-17 | 4,157,300 | 33.00 | 33.49 | 32.62 | 33.49 | 00:00:00 | | 2002-10-18 | 2,739,200 | 32.95 | 33.23 | 32.46 | 32.86 | 00:00:00 | | 2002-10-21 | 3,194,100 | 32.65 | 34.48 | 32.15 | 34.33 | 00:00:00 | | 2002-10-22 | 4,803,200 | 33.40 | 34.45 | 33.27 | 33.69 | 00:00:00 | | 2002-10-23 | 4,503,300 | 33.60 | 34.10 | 32.90 | 34.00 | 00:00:00 | | 2002-10-24 | 3,473,800 | 34.70 | 34.87 | 33.75 | 34.01 | 00:00:00 | | 2002-10-25 | 3,309,400 | 34.01 | 35.55 | 34.00 | 35.44 | 00:00:00 | | 2002-10-28 | 2,876,900 | 35.95 | 36.00 | 34.48 | 34.55 | 00:00:00 | | 2002-10-29 | 4,974,400 | 34.55 | 34.55 | 32.25 | 33.99 | 00:00:00 | | 2002-10-30 | 2,843,700 | 33.99 | 35.01 | 33.84 | 34.65 | 00:00:00 | | 2002-10-31 | 3,704,200 | 35.25 | 35.59 | 34.63 | 34.94 | 00:00:00 | | 2002-11-01 | 2,980,400 | 34.94 | 36.02 | 34.42 | 35.96 | 00:00:00 | | 2002-11-04 | 5,546,000 | 37.10 | 37.74 | 36.25 | 36.60 | 00:00:00 | | 2002-11-05 | 3,545,700 | 36.21 | 37.10 | 36.21 | 36.88 | 00:00:00 | | 2002-11-06 | 3,262,600 | 36.99 | 37.35 | 36.50 | 37.08 | 00:00:00 | | 2002-11-07 | 4,131,600 | 37.08 | 37.40 | 35.32 | 35.50 | 00:00:00 | | 2002-11-08 | 2,646,000 | 35.93 | 36.55 | 35.30 | 35.56 | 00:00:00 | | 2002-11-11 | 3,116,300 | 35.00 | 35.00 | 33.53 | 34.16 | 00:00:00 | | 2002-11-12 | 2,471,900 | 34.41 | 35.86 | 34.41 | 35.29 | 00:00:00 | | 2002-11-13 | 3,544,100 | 35.29 | 35.29 | 33.96 | 34.30 | 00:00:00 | | 2002-11-14 | 2,855,100 | 35.00 | 35.15 | 34.51 | 34.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
