FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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