FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	372.20	379.65	372.05	377.05	377.05	1.33%	2,658
Mar 9, 2026	357.00	374.00	353.45	372.10	372.10	2.83%	5,813
Mar 6, 2026	368.40	370.00	360.10	361.85	361.85	-1.76%	1,605
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