FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	372.20	375.85	365.50	368.70	368.70	-1.80%	2,494
May 12, 2026	375.85	384.30	374.05	375.45	375.45	-1.22%	3,494
May 11, 2026	374.00	386.60	374.00	380.10	380.10	-0.12%	7,405
May 8, 2026	376.00	387.05	374.55	380.55	380.55	1.36%	7,907
May 7, 2026	368.70	380.00	368.70	375.45	375.45	0.91%	2,458
May 6, 2026	367.65	373.00	364.85	372.05	372.05	0.88%	2,373
May 5, 2026	369.00	374.20	366.20	368.80	368.80	-0.86%	2,265
May 4, 2026	362.30	378.10	362.30	372.00	372.00	2.00%	8,237
Apr 30, 2026	362.55	368.75	360.95	364.70	364.70	0.26%	5,957
Apr 29, 2026	366.55	367.60	362.10	363.75	363.75	-0.30%	1,272
Apr 28, 2026	363.10	370.80	362.50	364.85	364.85	-1.14%	5,836
Apr 27, 2026	362.80	371.50	361.95	369.05	369.05	0.71%	8,818
Apr 24, 2026	372.30	373.85	364.50	366.45	366.45	-1.57%	5,192
Apr 23, 2026	359.00	376.00	357.70	372.30	372.30	3.29%	9,133
Apr 22, 2026	360.15	363.00	358.30	360.45	360.45	-1.14%	1,748
Apr 21, 2026	360.50	367.20	358.85	364.60	364.60	1.28%	1,762
Apr 20, 2026	358.00	362.80	353.50	360.00	360.00	0.38%	6,289
Apr 17, 2026	351.10	361.80	351.10	358.65	358.65	0.73%	5,066
Apr 16, 2026	360.95	361.75	355.20	356.05	356.05	0.01%	778
Apr 15, 2026	360.00	360.00	353.35	356.00	356.00	1.06%	2,015
Apr 13, 2026	342.00	354.70	340.75	352.25	352.25	0.20%	4,751
Apr 10, 2026	344.15	353.20	343.45	351.55	351.55	3.47%	2,265
Apr 9, 2026	346.30	346.95	338.05	339.75	339.75	-1.95%	2,049
Apr 8, 2026	345.05	347.95	340.30	346.50	346.50	2.00%	3,110
Apr 7, 2026	337.10	340.15	333.10	339.70	339.70	0.82%	2,995
Apr 6, 2026	328.55	338.50	328.45	336.95	336.95	1.08%	5,269
Apr 2, 2026	327.90	334.90	321.00	333.35	333.35	1.55%	2,672
Apr 1, 2026	322.80	333.45	322.80	328.25	328.25	2.19%	7,009
Mar 30, 2026	316.05	325.55	314.75	321.20	321.20	-0.17%	13,551
Mar 27, 2026	326.40	332.35	318.10	321.75	321.75	-2.54%	16,805
Mar 25, 2026	337.65	341.95	328.85	330.15	330.15	-0.30%	6,344
Mar 24, 2026	325.00	335.95	323.20	331.15	331.15	1.04%	4,003
Mar 23, 2026	330.10	332.25	324.70	327.75	327.75	-1.56%	13,226
Mar 20, 2026	339.90	344.00	331.90	332.95	332.95	-1.77%	2,819
Mar 19, 2026	333.95	341.20	331.95	338.95	338.95	0.53%	8,529
Mar 18, 2026	340.40	347.80	335.15	337.15	337.15	-0.95%	5,317
Mar 17, 2026	341.20	345.95	339.65	340.40	340.40	-0.42%	2,477
Mar 16, 2026	350.00	350.05	340.00	341.85	341.85	-3.16%	4,414
Mar 13, 2026	365.00	365.00	351.90	353.00	353.00	-3.81%	2,779
Mar 12, 2026	372.80	372.80	363.00	367.00	367.00	-0.57%	3,512
Mar 11, 2026	377.10	381.05	366.60	369.10	369.10	-2.11%	4,887