FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	344.90	352.15	341.50	342.65	342.65	0.31%	5,674
Sep 3, 2026	339.90	342.90	339.20	341.60	341.60	0.49%	6,023
Sep 2, 2026	336.25	342.30	329.00	339.95	339.95	1.37%	14,298
Sep 1, 2026	338.25	340.65	333.05	335.35	335.35	-0.30%	11,099
Aug 31, 2026	347.00	347.00	331.90	336.35	336.35	-1.68%	11,664
Aug 28, 2026	347.35	349.90	341.75	342.10	342.10	-0.47%	5,325
Aug 27, 2026	347.45	347.80	340.80	343.70	343.70	-1.38%	3,114
Aug 26, 2026	346.10	350.50	344.70	348.50	348.50	1.31%	6,222
Aug 25, 2026	345.10	350.95	341.50	344.00	344.00	-0.30%	3,388
Aug 24, 2026	357.50	357.50	343.30	345.05	345.05	-0.90%	5,392
Aug 21, 2026	354.90	354.90	346.45	348.20	348.20	-0.70%	4,874
Aug 20, 2026	347.70	351.20	347.50	350.65	350.65	1.76%	2,378
Aug 19, 2026	350.20	352.75	340.00	344.60	344.60	-1.87%	5,401
Aug 18, 2026	355.90	355.90	350.80	351.15	351.15	-0.92%	8,412
Aug 17, 2026	359.65	359.65	350.05	354.40	354.40	0.03%	4,659
Aug 14, 2026	360.05	362.40	353.05	354.30	354.30	-1.19%	4,801
Aug 13, 2026	351.00	363.20	351.00	358.55	358.55	1.26%	9,461
Aug 12, 2026	361.75	362.15	351.40	354.10	354.10	-1.88%	7,169
Aug 11, 2026	363.35	363.35	354.00	360.90	360.90	0.14%	30,295
Aug 10, 2026	368.85	369.00	358.10	360.40	360.40	-2.65%	20,384
Aug 7, 2026	371.65	375.00	367.30	370.20	370.20	-	21,155
Aug 6, 2026	387.00	388.15	368.15	370.20	370.20	-4.46%	37,260
Aug 5, 2026	403.95	422.00	382.40	387.50	387.50	-3.85%	92,000
Aug 4, 2026	405.00	407.00	401.00	403.00	403.00	-0.01%	3,591
Aug 3, 2026	425.00	425.00	400.00	403.05	403.05	-1.72%	28,286
Jul 31, 2026	410.70	413.35	406.00	410.10	410.10	0.98%	2,555
Jul 30, 2026	414.30	414.35	405.05	406.10	406.10	-1.98%	27,341
Jul 29, 2026	411.00	415.40	409.00	414.30	414.30	1.61%	5,795
Jul 28, 2026	417.30	417.30	405.50	407.75	407.75	-2.29%	1,909
Jul 27, 2026	421.30	421.30	412.35	417.30	417.30	1.46%	2,221
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