FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	375.90	381.05	367.00	368.35	368.35	-1.44%	1,139
Mar 4, 2026	357.05	374.40	357.05	373.75	373.75	0.78%	2,773
Mar 2, 2026	330.05	373.75	330.05	370.85	370.85	3.91%	7,372
Feb 27, 2026	362.45	363.05	355.05	356.90	356.90	-2.19%	2,062
Feb 26, 2026	365.15	368.75	361.55	364.90	364.90	-0.33%	2,639
Feb 25, 2026	369.40	369.60	363.00	366.10	366.10	-1.09%	1,046
Feb 24, 2026	370.40	375.00	367.35	370.15	370.15	-0.04%	1,967
Feb 23, 2026	368.60	379.00	357.95	370.30	370.30	0.47%	5,364
Feb 20, 2026	370.80	376.15	367.45	368.55	368.55	-1.86%	2,558
Feb 19, 2026	381.00	381.50	375.10	375.55	375.55	-1.01%	647
Feb 18, 2026	378.95	383.00	377.10	379.40	379.40	0.18%	1,664
Feb 17, 2026	375.95	381.15	374.10	378.70	378.70	1.16%	2,129
Feb 16, 2026	372.10	376.30	369.00	374.35	374.35	-0.43%	4,309
Feb 13, 2026	382.45	382.55	373.90	375.95	375.95	-3.12%	5,488
Feb 12, 2026	394.45	394.50	381.55	388.05	388.05	-0.51%	2,591
Feb 11, 2026	390.00	393.55	385.30	390.05	390.05	-1.94%	2,835
Feb 10, 2026	387.45	398.90	387.45	397.75	392.75	3.15%	2,897
Feb 9, 2026	371.70	387.00	369.65	385.60	380.75	4.58%	5,879
Feb 6, 2026	375.60	375.60	357.45	368.70	364.07	-1.84%	6,340
Feb 5, 2026	385.70	394.20	369.40	375.60	370.88	-2.61%	21,289
Feb 4, 2026	382.20	387.40	378.05	385.65	380.80	1.01%	1,062
Feb 3, 2026	384.00	391.95	376.00	381.80	377.00	1.37%	3,347
Feb 2, 2026	370.85	379.90	367.85	376.65	371.92	-0.34%	2,182
Feb 1, 2026	376.25	379.85	365.00	377.95	373.20	0.16%	927
Jan 30, 2026	364.30	382.00	359.60	377.35	372.61	3.87%	1,523
Jan 29, 2026	372.20	373.00	360.75	363.30	358.73	-2.36%	3,563
Jan 28, 2026	368.90	374.75	367.00	372.10	367.42	1.03%	3,689
Jan 27, 2026	369.10	372.00	363.95	368.30	363.67	-0.20%	5,343
Jan 23, 2026	378.60	381.00	366.00	369.05	364.41	-1.97%	2,813
Jan 22, 2026	376.50	381.55	375.05	376.45	371.72	0.25%	1,399
Jan 21, 2026	380.00	380.00	373.40	375.50	370.78	-1.89%	3,026
Jan 20, 2026	386.90	386.90	381.85	382.75	377.94	-1.07%	1,327
Jan 19, 2026	381.50	391.00	381.00	386.90	382.04	0.58%	4,831
Jan 16, 2026	387.10	389.15	382.00	384.65	379.81	-1.30%	966
Jan 14, 2026	392.00	393.30	388.15	389.70	384.80	-0.56%	1,879
Jan 13, 2026	397.90	398.55	390.00	391.90	386.97	-1.61%	1,904
Jan 12, 2026	395.15	400.05	389.95	398.30	393.29	-0.38%	3,749
Jan 9, 2026	401.15	405.10	396.00	399.80	394.77	-0.81%	2,829
Jan 8, 2026	408.50	410.20	401.10	403.05	397.98	-1.72%	1,524
Jan 7, 2026	411.90	414.10	409.05	410.10	404.94	-0.63%	2,780
Jan 6, 2026	427.80	427.80	408.00	412.70	407.51	-0.08%	2,450
Jan 5, 2026	419.85	419.85	412.35	413.05	407.86	-1.62%	5,517
Jan 2, 2026	419.85	420.35	415.35	419.85	414.57	-0.04%	1,350
Jan 1, 2026	420.30	423.95	416.00	420.00	414.72	-0.78%	2,224
Dec 31, 2025	418.90	428.35	410.05	423.30	417.98	3.32%	6,577
Dec 30, 2025	422.75	431.25	406.85	409.70	404.55	-2.96%	14,170
Dec 29, 2025	404.05	433.00	403.30	422.20	416.89	3.62%	4,237
Dec 26, 2025	409.10	412.70	406.80	407.45	402.33	-0.73%	3,746
Dec 24, 2025	410.70	411.65	407.70	410.45	405.29	-0.05%	1,734
Dec 23, 2025	412.40	413.00	409.50	410.65	405.49	-0.32%	1,047