FDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	380.50	383.20	375.90	379.15	379.15	-0.12%	58,724
Feb 17, 2026	374.15	382.00	373.95	379.60	379.60	1.46%	57,970
Feb 16, 2026	374.00	376.45	369.95	374.15	374.15	-0.57%	59,982
Feb 13, 2026	388.30	388.30	374.85	376.30	376.30	-3.09%	65,374
Feb 12, 2026	393.05	395.10	380.00	388.30	388.30	-1.21%	66,115
Feb 11, 2026	394.80	399.50	384.80	393.05	393.05	-1.02%	98,205
Feb 10, 2026	384.90	399.00	383.75	397.10	392.10	3.21%	115,064
Feb 9, 2026	372.00	387.50	369.00	384.75	379.91	4.42%	112,130
Feb 6, 2026	374.95	374.95	357.55	368.45	363.81	-2.66%	201,868
Feb 5, 2026	386.75	393.30	369.00	378.50	373.73	-2.15%	183,038
Feb 4, 2026	382.75	387.70	378.55	386.80	381.93	1.32%	45,912
Feb 3, 2026	392.60	393.00	378.60	381.75	376.94	1.31%	47,808
Feb 2, 2026	376.90	379.90	368.05	376.80	372.06	-0.30%	42,109
Feb 1, 2026	374.55	380.25	366.15	377.95	373.19	0.05%	38,938
Jan 30, 2026	363.95	383.80	358.75	377.75	372.99	3.95%	66,396
Jan 29, 2026	372.05	372.05	360.25	363.40	358.82	-2.32%	58,834
Jan 28, 2026	369.80	374.00	365.00	372.05	367.37	1.35%	47,968
Jan 27, 2026	369.65	374.00	364.00	367.10	362.48	-0.68%	52,401
Jan 23, 2026	378.60	382.65	365.80	369.60	364.95	-1.87%	49,081
Jan 22, 2026	376.50	381.65	375.10	376.65	371.91	0.36%	72,890
Jan 21, 2026	376.45	381.75	373.40	375.30	370.57	-1.81%	53,337
Jan 20, 2026	387.90	387.90	380.10	382.20	377.39	-1.79%	75,595
Jan 19, 2026	380.25	393.05	380.15	389.15	384.25	1.01%	72,742
Jan 16, 2026	389.85	389.85	381.05	385.25	380.40	-1.18%	60,989
Jan 14, 2026	393.00	393.30	388.00	389.85	384.94	-0.43%	38,398
Jan 13, 2026	396.30	399.00	389.70	391.55	386.62	-1.88%	60,672
Jan 12, 2026	402.90	402.90	388.60	399.05	394.03	-0.24%	90,389
Jan 9, 2026	401.40	405.65	395.00	400.00	394.96	-0.58%	101,507
Jan 8, 2026	412.00	412.00	401.10	402.35	397.28	-1.84%	63,841
Jan 7, 2026	409.15	415.00	409.15	409.90	404.74	-0.65%	43,171
Jan 6, 2026	410.45	416.20	407.50	412.60	407.40	-0.07%	96,722
Jan 5, 2026	421.40	421.75	412.25	412.90	407.70	-1.59%	71,330
Jan 2, 2026	418.85	420.95	415.15	419.55	414.27	0.17%	31,008
Jan 1, 2026	422.00	422.70	416.15	418.85	413.58	-1.00%	42,030
Dec 31, 2025	412.00	428.00	408.05	423.10	417.77	3.43%	167,572
Dec 30, 2025	426.00	429.20	406.85	409.05	403.90	-3.79%	327,209
Dec 29, 2025	407.35	433.45	403.55	425.15	419.80	4.40%	104,725
Dec 26, 2025	411.75	412.00	406.05	407.25	402.12	-0.46%	39,539
Dec 24, 2025	411.00	411.50	408.00	409.15	404.00	-0.37%	37,887
Dec 23, 2025	410.45	414.40	410.00	410.65	405.48	-0.42%	28,195
Dec 22, 2025	412.05	418.60	409.95	412.40	407.21	0.34%	48,794
Dec 19, 2025	415.00	417.40	408.15	411.00	405.82	-0.57%	44,583
Dec 18, 2025	418.00	418.00	408.80	413.35	408.15	-0.37%	49,902
Dec 17, 2025	420.85	421.50	412.25	414.90	409.68	-1.41%	25,451
Dec 16, 2025	419.00	423.80	416.85	420.85	415.55	0.01%	44,492
Dec 15, 2025	419.00	423.00	414.50	420.80	415.50	0.45%	39,063
Dec 12, 2025	427.40	427.85	415.40	418.90	413.63	-2.13%	69,872
Dec 11, 2025	423.15	432.80	420.15	428.00	422.61	1.15%	273,891
Dec 10, 2025	415.00	424.90	414.65	423.15	417.82	1.29%	76,480
Dec 9, 2025	414.70	419.90	410.00	417.75	412.49	0.66%	48,458