|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 6,866,700 | 35.85 | 35.95 | 35.52 | 35.60 | 00:00:00 | | 2003-10-30 | 9,671,900 | 35.60 | 35.75 | 34.95 | 35.15 | 00:00:00 | | 2003-10-31 | 6,368,100 | 33.26 | 35.76 | 33.26 | 35.70 | 00:00:00 | | 2003-11-03 | 8,551,000 | 35.70 | 36.33 | 35.56 | 36.22 | 00:00:00 | | 2003-11-04 | 6,031,800 | 36.10 | 36.39 | 35.78 | 35.90 | 00:00:00 | | 2003-11-05 | 6,244,400 | 35.90 | 35.96 | 35.20 | 35.59 | 00:00:00 | | 2003-11-06 | 8,534,600 | 35.45 | 36.40 | 35.37 | 36.28 | 00:00:00 | | 2003-11-07 | 5,160,900 | 36.80 | 36.94 | 36.22 | 36.74 | 00:00:00 | | 2003-11-10 | 5,072,000 | 36.74 | 37.07 | 36.50 | 36.91 | 00:00:00 | | 2003-11-11 | 6,395,400 | 36.91 | 37.21 | 36.73 | 37.10 | 00:00:00 | | 2003-11-12 | 5,598,500 | 37.10 | 37.60 | 36.87 | 37.50 | 00:00:00 | | 2003-11-13 | 5,146,300 | 37.50 | 37.50 | 36.80 | 37.08 | 00:00:00 | | 2003-11-14 | 4,540,100 | 37.08 | 37.39 | 36.62 | 36.75 | 00:00:00 | | 2003-11-17 | 3,689,500 | 36.75 | 36.78 | 36.05 | 36.41 | 00:00:00 | | 2003-11-18 | 3,536,300 | 36.73 | 36.73 | 35.80 | 36.10 | 00:00:00 | | 2003-11-19 | 3,140,800 | 36.05 | 36.48 | 36.00 | 36.40 | 00:00:00 | | 2003-11-20 | 4,809,600 | 36.40 | 36.61 | 36.06 | 36.32 | 00:00:00 | | 2003-11-21 | 3,193,100 | 36.33 | 36.40 | 35.96 | 36.10 | 00:00:00 | | 2003-11-24 | 4,970,900 | 36.20 | 37.25 | 36.19 | 36.72 | 00:00:00 | | 2003-11-25 | 4,863,800 | 37.10 | 37.42 | 36.91 | 37.32 | 00:00:00 | | 2003-11-26 | 6,878,100 | 37.25 | 38.00 | 37.25 | 37.99 | 00:00:00 | | 2003-11-28 | 2,086,600 | 37.82 | 38.05 | 37.75 | 37.85 | 00:00:00 | | 2003-12-01 | 5,221,900 | 38.20 | 38.50 | 38.00 | 38.28 | 00:00:00 | | 2003-12-02 | 6,316,500 | 38.20 | 38.70 | 37.78 | 38.52 | 00:00:00 | | 2003-12-03 | 4,001,900 | 38.40 | 38.79 | 38.37 | 38.37 | 00:00:00 | | 2003-12-04 | 3,765,900 | 38.36 | 38.83 | 38.36 | 38.56 | 00:00:00 | | 2003-12-05 | 2,522,700 | 38.52 | 38.70 | 38.13 | 38.50 | 00:00:00 | | 2003-12-08 | 4,406,000 | 38.15 | 38.35 | 37.83 | 38.06 | 00:00:00 | | 2003-12-09 | 3,792,700 | 38.50 | 38.57 | 37.76 | 37.83 | 00:00:00 | | 2003-12-10 | 5,253,500 | 37.88 | 38.27 | 37.65 | 38.21 | 00:00:00 | | 2003-12-11 | 13,537,900 | 38.21 | 39.40 | 38.20 | 39.06 | 00:00:00 | | 2003-12-12 | 7,052,000 | 39.06 | 39.56 | 38.71 | 39.30 | 00:00:00 | | 2003-12-15 | 18,712,300 | 39.50 | 39.60 | 37.80 | 38.00 | 00:00:00 | | 2003-12-16 | 10,293,200 | 38.00 | 39.15 | 37.92 | 38.90 | 00:00:00 | | 2003-12-17 | 7,954,800 | 38.75 | 38.79 | 37.87 | 38.03 | 00:00:00 | | 2003-12-18 | 6,583,500 | 37.70 | 38.46 | 37.65 | 38.33 | 00:00:00 | | 2003-12-19 | 5,621,000 | 38.34 | 38.94 | 38.08 | 38.78 | 00:00:00 | | 2003-12-22 | 5,947,400 | 38.62 | 39.59 | 38.58 | 39.58 | 00:00:00 | | 2003-12-23 | 5,187,300 | 39.58 | 40.05 | 39.43 | 39.97 | 00:00:00 | | 2003-12-24 | 2,073,200 | 39.98 | 40.03 | 39.80 | 39.98 | 00:00:00 | | 2003-12-26 | 2,369,100 | 39.99 | 40.29 | 39.93 | 40.17 | 00:00:00 | | 2003-12-29 | 4,592,000 | 40.20 | 40.93 | 40.17 | 40.78 | 00:00:00 | | 2003-12-30 | 3,296,900 | 40.40 | 40.82 | 40.40 | 40.75 | 00:00:00 | | 2003-12-31 | 3,760,600 | 40.83 | 41.16 | 40.80 | 41.09 | 00:00:00 | | 2004-01-02 | 3,903,300 | 41.10 | 41.15 | 40.60 | 40.77 | 00:00:00 | | 2004-01-05 | 5,675,500 | 41.00 | 41.36 | 40.97 | 41.36 | 00:00:00 | | 2004-01-06 | 4,346,700 | 41.33 | 41.34 | 41.05 | 41.31 | 00:00:00 | | 2004-01-07 | 5,112,300 | 41.31 | 41.58 | 40.94 | 41.02 | 00:00:00 | | 2004-01-08 | 4,982,800 | 41.13 | 41.28 | 40.42 | 40.50 | 00:00:00 | | 2004-01-09 | 3,399,200 | 40.30 | 40.65 | 40.11 | 40.40 | 00:00:00 | | 2004-01-12 | 2,748,200 | 40.40 | 40.62 | 40.15 | 40.46 | 00:00:00 | | 2004-01-13 | 4,523,200 | 40.46 | 40.47 | 39.86 | 39.90 | 00:00:00 | | 2004-01-14 | 2,792,700 | 39.95 | 40.20 | 39.88 | 40.14 | 00:00:00 | | 2004-01-15 | 4,685,500 | 40.50 | 40.50 | 39.58 | 39.61 | 00:00:00 | | 2004-01-16 | 5,374,000 | 39.70 | 39.70 | 39.00 | 39.47 | 00:00:00 | | 2004-01-20 | 5,083,400 | 39.59 | 39.87 | 38.85 | 38.96 | 00:00:00 | | 2004-01-21 | 5,564,900 | 38.96 | 39.18 | 38.25 | 39.00 | 00:00:00 | | 2004-01-22 | 5,200,300 | 39.25 | 40.00 | 39.25 | 39.58 | 00:00:00 | | 2004-01-23 | 6,861,200 | 39.65 | 39.98 | 38.92 | 39.22 | 00:00:00 | | 2004-01-26 | 3,981,800 | 39.28 | 40.30 | 39.05 | 40.27 | 00:00:00 | | 2004-01-27 | 3,947,700 | 40.35 | 40.36 | 39.82 | 39.97 | 00:00:00 | | 2004-01-28 | 3,549,500 | 39.97 | 40.09 | 38.93 | 39.03 | 00:00:00 | | 2004-01-29 | 4,749,100 | 39.50 | 39.50 | 38.98 | 39.08 | 00:00:00 | | 2004-01-30 | 6,241,300 | 38.25 | 39.28 | 38.16 | 39.16 | 00:00:00 | | 2004-02-02 | 7,043,000 | 39.55 | 39.92 | 39.02 | 39.05 | 00:00:00 | | 2004-02-03 | 9,843,300 | 39.44 | 39.74 | 38.10 | 38.37 | 00:00:00 | | 2004-02-04 | 6,669,500 | 38.37 | 39.12 | 37.98 | 38.77 | 00:00:00 | | 2004-02-05 | 4,142,900 | 38.72 | 38.86 | 38.13 | 38.50 | 00:00:00 | | 2004-02-06 | 6,784,600 | 38.00 | 38.90 | 37.67 | 38.88 | 00:00:00 | | 2004-02-09 | 6,426,900 | 38.40 | 39.53 | 37.96 | 38.13 | 00:00:00 | | 2004-02-10 | 4,101,200 | 38.13 | 38.60 | 37.71 | 38.15 | 00:00:00 | | 2004-02-11 | 4,632,500 | 37.90 | 38.68 | 37.67 | 38.58 | 00:00:00 | | 2004-02-12 | 5,508,100 | 38.58 | 39.74 | 38.34 | 39.41 | 00:00:00 | | 2004-02-13 | 5,539,000 | 39.42 | 39.95 | 39.42 | 39.87 | 00:00:00 | | 2004-02-17 | 6,111,500 | 40.00 | 40.65 | 39.64 | 40.18 | 00:00:00 | | 2004-02-18 | 4,581,400 | 40.40 | 40.40 | 39.99 | 40.00 | 00:00:00 | | 2004-02-19 | 4,008,500 | 40.13 | 40.56 | 40.01 | 40.01 | 00:00:00 | | 2004-02-20 | 5,502,400 | 40.05 | 40.08 | 39.44 | 39.47 | 00:00:00 | | 2004-02-23 | 4,510,300 | 39.70 | 40.21 | 39.65 | 39.82 | 00:00:00 | | 2004-02-24 | 6,393,000 | 39.73 | 40.95 | 39.73 | 40.94 | 00:00:00 | | 2004-02-25 | 3,484,400 | 40.94 | 40.96 | 40.67 | 40.79 | 00:00:00 | | 2004-02-26 | 4,770,100 | 40.75 | 41.18 | 40.71 | 40.95 | 00:00:00 | | 2004-02-27 | 4,070,400 | 41.18 | 41.18 | 40.81 | 40.98 | 00:00:00 | | 2004-03-01 | 3,734,200 | 41.02 | 41.10 | 40.84 | 40.95 | 00:00:00 | | 2004-03-02 | 4,582,800 | 40.55 | 41.29 | 40.50 | 41.03 | 00:00:00 | | 2004-03-03 | 5,561,500 | 40.73 | 42.23 | 40.71 | 42.06 | 00:00:00 | | 2004-03-04 | 4,585,600 | 42.06 | 42.67 | 41.93 | 42.67 | 00:00:00 | | 2004-03-05 | 7,991,000 | 42.70 | 44.06 | 42.65 | 43.85 | 00:00:00 | | 2004-03-08 | 7,265,300 | 43.90 | 44.10 | 43.70 | 43.85 | 00:00:00 | | 2004-03-09 | 6,270,800 | 43.55 | 43.77 | 42.50 | 43.60 | 00:00:00 | | 2004-03-10 | 6,329,200 | 43.65 | 43.70 | 42.14 | 42.37 | 00:00:00 | | 2004-03-11 | 5,791,600 | 42.00 | 42.97 | 41.80 | 41.93 | 00:00:00 | | 2004-03-12 | 5,387,400 | 41.80 | 43.40 | 41.55 | 43.34 | 00:00:00 | | 2004-03-15 | 5,707,300 | 42.85 | 42.85 | 40.89 | 41.79 | 00:00:00 | | 2004-03-16 | 4,658,400 | 41.80 | 42.50 | 41.46 | 41.79 | 00:00:00 | | 2004-03-17 | 4,665,900 | 41.87 | 42.05 | 41.62 | 41.74 | 00:00:00 | | 2004-03-18 | 2,867,900 | 41.74 | 42.49 | 41.38 | 42.11 | 00:00:00 | | 2004-03-19 | 3,999,900 | 41.80 | 42.49 | 41.58 | 41.70 | 00:00:00 | | 2004-03-22 | 3,393,000 | 41.69 | 41.69 | 40.81 | 41.51 | 00:00:00 | | 2004-03-23 | 3,960,800 | 42.51 | 42.51 | 41.48 | 41.72 | 00:00:00 | | 2004-03-24 | 3,624,800 | 41.73 | 42.48 | 41.30 | 42.23 | 00:00:00 | | 2004-03-25 | 3,815,600 | 42.28 | 42.40 | 42.00 | 42.11 | 00:00:00 | | 2004-03-26 | 3,904,000 | 41.86 | 42.37 | 41.50 | 41.50 | 00:00:00 | | 2004-03-29 | 4,699,200 | 41.55 | 42.02 | 41.35 | 42.00 | 00:00:00 | | 2004-03-30 | 3,593,300 | 41.98 | 42.30 | 41.82 | 42.21 | 00:00:00 | | 2004-03-31 | 3,609,200 | 42.21 | 42.42 | 42.03 | 42.16 | 00:00:00 | | 2004-04-01 | 3,606,100 | 42.30 | 42.68 | 41.88 | 42.59 | 00:00:00 | | 2004-04-02 | 3,529,800 | 42.80 | 43.70 | 42.80 | 43.05 | 00:00:00 | | 2004-04-05 | 4,686,700 | 42.80 | 43.60 | 42.42 | 43.29 | 00:00:00 | | 2004-04-06 | 3,728,300 | 42.21 | 43.32 | 42.21 | 43.14 | 00:00:00 | | 2004-04-07 | 3,583,300 | 43.00 | 43.14 | 42.10 | 42.53 | 00:00:00 | | 2004-04-08 | 2,520,300 | 42.80 | 43.31 | 42.39 | 42.72 | 00:00:00 | | 2004-04-12 | 2,068,300 | 42.97 | 43.34 | 42.68 | 43.08 | 00:00:00 | | 2004-04-13 | 4,089,500 | 43.33 | 43.68 | 42.96 | 43.05 | 00:00:00 | | 2004-04-14 | 2,870,600 | 42.70 | 43.24 | 42.60 | 43.07 | 00:00:00 | | 2004-04-15 | 2,666,300 | 43.02 | 43.51 | 43.00 | 43.50 | 00:00:00 | | 2004-04-16 | 3,713,600 | 43.70 | 44.75 | 43.59 | 44.75 | 00:00:00 | | 2004-04-19 | 4,740,800 | 44.60 | 45.15 | 44.21 | 44.25 | 00:00:00 | | 2004-04-20 | 2,535,200 | 44.25 | 44.97 | 43.72 | 43.80 | 00:00:00 | | 2004-04-21 | 5,804,200 | 43.85 | 45.39 | 43.80 | 44.80 | 00:00:00 | | 2004-04-22 | 7,846,200 | 44.81 | 46.80 | 44.40 | 46.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
