FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	397.55	417.40	397.55	411.30	411.30	2.40%	3,751
Jul 23, 2026	408.60	411.70	399.85	401.65	401.65	-1.99%	4,247
Jul 22, 2026	410.00	414.00	401.55	409.80	409.80	-0.94%	11,412
Jul 21, 2026	417.45	418.65	411.50	413.70	413.70	-1.14%	3,448
Jul 20, 2026	424.95	424.95	416.00	418.45	418.45	-0.30%	2,745
Jul 17, 2026	421.00	422.35	414.10	419.70	419.70	-0.52%	3,336
Jul 16, 2026	422.90	423.15	415.35	421.90	421.90	-0.59%	3,524
Jul 15, 2026	429.00	429.00	421.60	424.40	424.40	0.68%	798
Jul 14, 2026	428.50	430.90	420.40	421.55	421.55	-1.62%	2,647
Jul 13, 2026	430.05	434.45	424.05	428.50	428.50	-0.81%	4,041
Jul 10, 2026	427.05	436.45	427.00	432.00	432.00	0.03%	7,299
Jul 9, 2026	426.35	442.00	426.05	431.85	431.85	2.65%	14,522
Jul 8, 2026	427.10	431.95	416.40	420.70	420.70	-1.26%	6,771
Jul 7, 2026	433.75	433.75	424.05	426.05	426.05	-0.91%	6,083
Jul 6, 2026	440.75	440.75	427.80	429.95	429.95	-0.76%	5,855
Jul 3, 2026	434.85	436.50	427.45	433.25	433.25	-0.20%	5,182
Jul 2, 2026	430.40	435.10	427.55	434.10	434.10	0.86%	19,936
Jul 1, 2026	423.80	431.20	422.80	430.40	430.40	1.65%	13,179
Jun 30, 2026	424.70	432.40	417.05	423.40	423.40	0.74%	26,096
Jun 29, 2026	404.45	423.40	404.45	420.30	420.30	2.73%	30,793
Jun 25, 2026	408.50	419.00	406.00	409.15	409.15	-0.37%	11,324
Jun 24, 2026	412.00	421.60	404.75	410.65	410.65	-0.32%	15,694
Jun 23, 2026	409.00	420.00	404.00	411.95	411.95	2.18%	47,463
Jun 22, 2026	392.35	406.00	390.40	403.15	403.15	3.54%	23,781
Jun 19, 2026	383.15	392.95	382.15	389.35	389.35	1.43%	7,229
Jun 18, 2026	381.75	387.00	380.70	383.85	383.85	0.81%	3,921
Jun 17, 2026	383.45	386.50	379.15	380.75	380.75	-1.00%	9,460
Jun 16, 2026	392.45	392.45	382.00	384.60	384.60	-0.03%	5,183
Jun 15, 2026	394.40	396.70	383.60	384.70	384.70	-0.82%	11,694
Jun 12, 2026	384.15	389.35	377.65	387.90	387.90	2.55%	15,618
Jun 11, 2026	381.05	383.30	376.20	378.25	378.25	-0.76%	19,887
Jun 10, 2026	397.10	397.10	379.50	381.15	381.15	-3.29%	15,363
Jun 9, 2026	389.55	397.00	386.80	394.10	394.10	3.42%	23,734
Jun 8, 2026	381.40	392.50	374.00	381.05	381.05	0.08%	22,296
Jun 5, 2026	398.85	399.35	380.00	380.75	380.75	-5.04%	28,409
Jun 4, 2026	404.45	419.55	397.50	400.95	400.95	0.45%	51,630
Jun 3, 2026	399.65	407.00	386.95	399.15	399.15	1.58%	20,164
Jun 2, 2026	387.95	395.80	385.70	392.95	392.95	-0.96%	43,445
Jun 1, 2026	407.00	413.75	388.55	396.75	396.75	-1.70%	14,174
May 29, 2026	430.95	430.95	400.00	403.60	403.60	-5.60%	70,798
May 27, 2026	408.50	439.00	408.50	427.55	427.55	5.91%	89,316
May 26, 2026	367.85	414.60	367.50	403.70	403.70	9.12%	61,827
May 25, 2026	372.00	372.60	363.90	369.95	369.95	-0.92%	10,162
May 22, 2026	361.65	379.00	359.70	373.40	373.40	3.04%	8,748
May 21, 2026	371.85	371.85	353.80	362.40	362.40	-0.32%	1,819
May 20, 2026	365.95	366.00	355.00	363.55	363.55	0.23%	3,074
May 19, 2026	361.00	365.40	356.95	362.70	362.70	0.15%	2,751
May 18, 2026	368.85	368.85	354.75	362.15	362.15	-0.96%	44,111
May 15, 2026	368.55	373.70	364.50	365.65	365.65	-0.69%	2,189
May 14, 2026	370.95	373.75	362.30	368.20	368.20	-0.14%	1,893