|
 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 | | 2002-11-14 | 2,855,100 | 35.00 | 35.15 | 34.51 | 34.69 | 00:00:00 | | 2002-11-15 | 3,280,300 | 34.50 | 35.82 | 34.37 | 35.40 | 00:00:00 | | 2002-11-18 | 3,119,200 | 35.47 | 35.85 | 34.50 | 34.68 | 00:00:00 | | 2002-11-19 | 6,043,700 | 34.50 | 34.51 | 32.75 | 32.96 | 00:00:00 | | 2002-11-20 | 3,265,400 | 33.10 | 34.45 | 32.85 | 34.26 | 00:00:00 | | 2002-11-21 | 3,535,300 | 34.23 | 35.00 | 34.23 | 34.65 | 00:00:00 | | 2002-11-22 | 3,713,100 | 34.66 | 35.47 | 34.15 | 35.24 | 00:00:00 | | 2002-11-25 | 2,325,500 | 35.02 | 35.39 | 34.12 | 34.76 | 00:00:00 | | 2002-11-26 | 2,824,500 | 34.85 | 34.88 | 33.50 | 33.68 | 00:00:00 | | 2002-11-27 | 2,118,300 | 34.30 | 35.45 | 34.30 | 34.96 | 00:00:00 | | 2002-11-29 | 1,277,200 | 35.00 | 35.20 | 34.40 | 34.64 | 00:00:00 | | 2002-12-02 | 3,957,400 | 35.90 | 35.98 | 35.47 | 35.60 | 00:00:00 | | 2002-12-03 | 3,832,600 | 35.70 | 36.29 | 35.49 | 36.21 | 00:00:00 | | 2002-12-04 | 4,095,500 | 35.95 | 36.23 | 35.59 | 35.59 | 00:00:00 | | 2002-12-05 | 2,783,100 | 35.73 | 36.18 | 35.20 | 35.50 | 00:00:00 | | 2002-12-06 | 2,566,400 | 35.50 | 35.73 | 34.84 | 35.37 | 00:00:00 | | 2002-12-09 | 2,118,100 | 35.02 | 35.12 | 34.27 | 34.29 | 00:00:00 | | 2002-12-10 | 1,986,300 | 34.29 | 34.99 | 34.10 | 34.91 | 00:00:00 | | 2002-12-11 | 7,141,600 | 36.00 | 36.73 | 35.87 | 36.36 | 00:00:00 | | 2002-12-12 | 2,823,700 | 36.20 | 36.30 | 35.75 | 36.02 | 00:00:00 | | 2002-12-13 | 2,240,400 | 36.02 | 36.45 | 35.41 | 35.95 | 00:00:00 | | 2002-12-16 | 3,367,100 | 36.10 | 36.90 | 36.08 | 36.66 | 00:00:00 | | 2002-12-17 | 2,750,400 | 36.48 | 36.70 | 36.29 | 36.51 | 00:00:00 | | 2002-12-18 | 2,799,400 | 36.50 | 36.60 | 35.91 | 36.44 | 00:00:00 | | 2002-12-19 | 2,565,300 | 36.00 | 36.60 | 35.53 | 35.89 | 00:00:00 | | 2002-12-20 | 4,938,000 | 35.72 | 36.05 | 35.25 | 35.72 | 00:00:00 | | 2002-12-23 | 2,292,900 | 36.00 | 36.42 | 35.50 | 35.89 | 00:00:00 | | 2002-12-24 | 1,073,000 | 35.70 | 36.52 | 35.70 | 36.47 | 00:00:00 | | 2002-12-26 | 1,774,600 | 36.47 | 36.74 | 36.02 | 36.24 | 00:00:00 | | 2002-12-27 | 1,193,000 | 36.19 | 36.20 | 35.36 | 35.52 | 00:00:00 | | 2002-12-30 | 1,642,300 | 35.50 | 35.95 | 35.05 | 35.67 | 00:00:00 | | 2002-12-31 | 2,829,200 | 35.50 | 35.95 | 35.41 | 35.41 | 00:00:00 | | 2003-01-02 | 2,672,800 | 35.95 | 36.39 | 35.68 | 36.30 | 00:00:00 | | 2003-01-03 | 1,695,000 | 36.25 | 36.38 | 35.86 | 36.14 | 00:00:00 | | 2003-01-06 | 3,237,800 | 36.40 | 37.12 | 36.25 | 37.07 | 00:00:00 | | 2003-01-07 | 2,075,000 | 36.50 | 37.06 | 36.26 | 36.50 | 00:00:00 | | 2003-01-08 | 3,431,200 | 36.10 | 36.28 | 34.95 | 35.21 | 00:00:00 | | 2003-01-09 | 2,816,200 | 35.75 | 36.90 | 35.51 | 36.84 | 00:00:00 | | 2003-01-10 | 2,860,000 | 36.30 | 37.55 | 36.00 | 36.72 | 00:00:00 | | 2003-01-13 | 2,367,500 | 36.90 | 37.40 | 36.65 | 37.37 | 00:00:00 | | 2003-01-14 | 1,983,500 | 36.86 | 37.34 | 36.75 | 37.10 | 00:00:00 | | 2003-01-15 | 2,703,500 | 37.11 | 37.11 | 36.05 | 36.23 | 00:00:00 | | 2003-01-16 | 2,495,800 | 36.55 | 37.20 | 36.40 | 36.68 | 00:00:00 | | 2003-01-17 | 2,243,800 | 36.68 | 36.68 | 36.05 | 36.05 | 00:00:00 | | 2003-01-21 | 2,817,000 | 36.40 | 36.67 | 35.42 | 35.50 | 00:00:00 | | 2003-01-22 | 6,127,500 | 35.05 | 35.25 | 33.48 | 33.80 | 00:00:00 | | 2003-01-23 | 5,066,300 | 35.50 | 35.75 | 34.50 | 35.55 | 00:00:00 | | 2003-01-24 | 4,140,300 | 35.73 | 35.74 | 35.11 | 35.70 | 00:00:00 | | 2003-01-27 | 2,674,800 | 35.16 | 35.30 | 34.20 | 34.47 | 00:00:00 | | 2003-01-28 | 3,277,500 | 34.70 | 35.92 | 34.61 | 35.92 | 00:00:00 | | 2003-01-29 | 3,308,000 | 35.62 | 35.62 | 34.68 | 35.25 | 00:00:00 | | 2003-01-30 | 3,686,700 | 35.05 | 35.48 | 33.30 | 33.80 | 00:00:00 | | 2003-01-31 | 3,819,800 | 33.35 | 34.50 | 33.18 | 34.40 | 00:00:00 | | 2003-02-03 | 2,375,300 | 34.20 | 34.79 | 33.64 | 34.68 | 00:00:00 | | 2003-02-04 | 3,247,400 | 34.68 | 34.68 | 33.31 | 33.87 | 00:00:00 | | 2003-02-05 | 2,983,600 | 33.87 | 34.75 | 33.86 | 33.90 | 00:00:00 | | 2003-02-06 | 2,192,500 | 33.65 | 34.12 | 33.25 | 33.76 | 00:00:00 | | 2003-02-07 | 3,630,000 | 33.60 | 34.10 | 33.29 | 33.84 | 00:00:00 | | 2003-02-10 | 2,157,600 | 33.85 | 34.15 | 33.05 | 33.83 | 00:00:00 | | 2003-02-11 | 2,834,200 | 33.82 | 33.96 | 33.15 | 33.23 | 00:00:00 | | 2003-02-12 | 3,271,600 | 33.35 | 33.45 | 32.45 | 32.58 | 00:00:00 | | 2003-02-13 | 4,120,900 | 32.80 | 32.89 | 31.57 | 32.43 | 00:00:00 | | 2003-02-14 | 2,456,100 | 32.43 | 33.67 | 32.43 | 33.67 | 00:00:00 | | 2003-02-18 | 2,516,700 | 33.67 | 34.39 | 33.51 | 34.29 | 00:00:00 | | 2003-02-19 | 2,996,100 | 34.29 | 34.95 | 34.27 | 34.57 | 00:00:00 | | 2003-02-20 | 2,624,600 | 34.57 | 35.07 | 34.40 | 34.46 | 00:00:00 | | 2003-02-21 | 3,161,300 | 34.97 | 35.81 | 34.87 | 35.30 | 00:00:00 | | 2003-02-24 | 2,830,700 | 35.31 | 35.35 | 34.53 | 34.57 | 00:00:00 | | 2003-02-25 | 2,827,500 | 34.57 | 34.91 | 33.49 | 34.59 | 00:00:00 | | 2003-02-26 | 2,639,100 | 34.45 | 34.90 | 33.80 | 33.80 | 00:00:00 | | 2003-02-27 | 2,450,600 | 33.95 | 34.98 | 33.95 | 34.65 | 00:00:00 | | 2003-02-28 | 2,910,400 | 34.74 | 35.05 | 34.55 | 34.65 | 00:00:00 | | 2003-03-03 | 4,641,600 | 34.20 | 34.53 | 33.60 | 33.68 | 00:00:00 | | 2003-03-04 | 3,283,400 | 33.65 | 33.85 | 33.25 | 33.65 | 00:00:00 | | 2003-03-05 | 2,641,300 | 33.78 | 34.00 | 33.45 | 33.82 | 00:00:00 | | 2003-03-06 | 2,945,100 | 33.85 | 34.08 | 33.51 | 33.76 | 00:00:00 | | 2003-03-07 | 2,143,200 | 33.51 | 33.95 | 33.11 | 33.83 | 00:00:00 | | 2003-03-10 | 4,086,100 | 33.15 | 33.40 | 32.17 | 32.24 | 00:00:00 | | 2003-03-11 | 4,196,600 | 31.96 | 33.01 | 31.19 | 31.34 | 00:00:00 | | 2003-03-12 | 4,700,700 | 30.90 | 31.90 | 30.90 | 31.80 | 00:00:00 | | 2003-03-13 | 3,670,400 | 32.75 | 33.26 | 32.04 | 33.26 | 00:00:00 | | 2003-03-14 | 2,698,600 | 33.30 | 33.80 | 33.09 | 33.59 | 00:00:00 | | 2003-03-17 | 3,348,100 | 33.35 | 34.75 | 33.10 | 34.75 | 00:00:00 | | 2003-03-18 | 3,558,500 | 34.95 | 35.12 | 34.68 | 34.85 | 00:00:00 | | 2003-03-19 | 2,659,300 | 35.23 | 35.66 | 34.65 | 35.43 | 00:00:00 | | 2003-03-20 | 3,085,400 | 35.43 | 36.66 | 35.40 | 36.31 | 00:00:00 | | 2003-03-21 | 5,152,000 | 37.00 | 38.30 | 36.83 | 37.95 | 00:00:00 | | 2003-03-24 | 3,158,800 | 37.70 | 37.71 | 36.55 | 36.93 | 00:00:00 | | 2003-03-25 | 3,043,700 | 36.90 | 37.75 | 36.80 | 37.47 | 00:00:00 | | 2003-03-26 | 2,623,600 | 37.45 | 37.90 | 37.07 | 37.22 | 00:00:00 | | 2003-03-27 | 2,136,900 | 36.70 | 37.46 | 36.43 | 37.00 | 00:00:00 | | 2003-03-28 | 1,663,700 | 36.98 | 37.50 | 36.65 | 36.72 | 00:00:00 | | 2003-03-31 | 3,776,100 | 36.25 | 37.70 | 36.02 | 37.01 | 00:00:00 | | 2003-04-01 | 15,319,800 | 34.99 | 35.25 | 34.14 | 34.68 | 00:00:00 | | 2003-04-02 | 34,478,600 | 33.50 | 35.26 | 32.50 | 34.79 | 00:00:00 | | 2003-04-03 | 9,155,700 | 34.80 | 34.80 | 33.92 | 34.14 | 00:00:00 | | 2003-04-04 | 8,651,900 | 34.35 | 34.43 | 33.60 | 34.18 | 00:00:00 | | 2003-04-07 | 6,442,300 | 34.75 | 35.00 | 34.25 | 34.31 | 00:00:00 | | 2003-04-08 | 4,884,200 | 34.31 | 34.65 | 34.06 | 34.17 | 00:00:00 | | 2003-04-09 | 6,377,500 | 34.30 | 34.45 | 33.65 | 33.77 | 00:00:00 | | 2003-04-10 | 10,496,400 | 34.60 | 35.01 | 34.11 | 35.00 | 00:00:00 | | 2003-04-11 | 7,739,300 | 35.77 | 35.90 | 35.00 | 35.81 | 00:00:00 | | 2003-04-14 | 5,786,100 | 35.62 | 36.70 | 35.51 | 36.61 | 00:00:00 | | 2003-04-15 | 6,433,400 | 36.75 | 37.60 | 36.71 | 37.13 | 00:00:00 | | 2003-04-16 | 5,498,600 | 37.45 | 37.52 | 37.00 | 37.16 | 00:00:00 | | 2003-04-17 | 4,481,600 | 37.10 | 38.00 | 36.78 | 37.83 | 00:00:00 | | 2003-04-21 | 3,215,600 | 37.75 | 37.90 | 37.20 | 37.39 | 00:00:00 | | 2003-04-22 | 5,976,400 | 37.39 | 38.40 | 37.03 | 38.34 | 00:00:00 | | 2003-04-23 | 4,489,900 | 38.38 | 38.86 | 38.07 | 38.70 | 00:00:00 | | 2003-04-24 | 4,106,900 | 38.30 | 38.67 | 37.78 | 37.90 | 00:00:00 | | 2003-04-25 | 2,942,700 | 37.98 | 38.05 | 37.50 | 37.61 | 00:00:00 | | 2003-04-28 | 4,083,600 | 37.61 | 39.01 | 37.40 | 38.74 | 00:00:00 | | 2003-04-29 | 5,372,400 | 38.74 | 39.00 | 38.40 | 38.88 | 00:00:00 | | 2003-04-30 | 7,686,600 | 39.10 | 39.50 | 38.89 | 39.23 | 00:00:00 | | 2003-05-01 | 5,983,300 | 39.23 | 39.23 | 38.28 | 38.68 | 00:00:00 | | 2003-05-02 | 8,542,800 | 38.60 | 40.70 | 38.42 | 40.22 | 00:00:00 | | 2003-05-05 | 6,267,400 | 40.20 | 40.35 | 39.80 | 40.00 | 00:00:00 | | 2003-05-06 | 5,531,000 | 40.00 | 41.00 | 39.93 | 40.57 | 00:00:00 | | 2003-05-07 | 5,309,600 | 40.80 | 40.80 | 40.28 | 40.33 | 00:00:00 | | 2003-05-08 | 8,711,600 | 40.35 | 40.35 | 39.70 | 40.10 | 00:00:00 | | 2003-05-09 | 6,831,400 | 40.35 | 41.33 | 40.20 | 41.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
