FDC International Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.60	41.90	41.25	41.45	41.45	-1.43%	166,161
Jan 22, 2026	40.95	43.30	40.70	42.05	42.05	2.94%	352,130
Jan 21, 2026	41.25	41.25	40.70	40.85	40.85	-0.97%	179,202
Jan 20, 2026	41.20	41.70	41.10	41.25	41.25	0.24%	163,159
Jan 19, 2026	41.95	42.00	41.10	41.15	41.15	-1.56%	315,728
Jan 16, 2026	42.25	42.25	41.75	41.80	41.80	-0.83%	150,584
Jan 15, 2026	42.45	42.45	42.10	42.15	42.15	-	65,423
Jan 14, 2026	42.70	42.70	41.95	42.15	42.15	0.12%	84,702
Jan 13, 2026	42.90	42.90	41.55	42.10	42.10	-0.71%	188,759
Jan 12, 2026	42.50	42.50	42.10	42.40	42.40	-	111,752
Jan 9, 2026	42.30	42.40	42.00	42.40	42.40	-0.24%	130,162
Jan 8, 2026	42.30	42.60	42.25	42.50	42.50	0.35%	85,247
Jan 7, 2026	42.90	42.90	42.10	42.35	42.35	0.12%	113,518
Jan 6, 2026	42.45	42.55	42.15	42.30	42.30	-0.24%	115,998
Jan 5, 2026	43.10	43.15	42.20	42.40	42.40	-1.62%	175,957
Jan 2, 2026	42.60	43.15	42.50	43.10	43.10	1.17%	124,536
Dec 31, 2025	42.85	42.85	42.45	42.60	42.60	0.47%	74,672
Dec 30, 2025	43.05	43.05	42.30	42.40	42.40	-1.51%	166,264
Dec 29, 2025	43.15	43.30	43.00	43.05	43.05	-0.23%	58,773
Dec 26, 2025	42.80	43.20	42.75	43.15	43.15	0.94%	65,067
Dec 24, 2025	43.10	43.15	42.70	42.75	42.75	-0.35%	45,117
Dec 23, 2025	43.60	43.60	42.80	42.90	42.90	-0.46%	113,072
Dec 22, 2025	42.80	43.10	42.80	43.10	43.10	-	81,154
Dec 19, 2025	42.75	43.30	42.70	43.10	43.10	0.94%	88,032
Dec 18, 2025	42.95	43.00	42.70	42.70	42.70	-0.58%	51,481
Dec 17, 2025	43.85	43.85	42.75	42.95	42.95	-	51,229
Dec 16, 2025	43.10	43.15	42.80	42.95	42.95	-1.04%	60,636
Dec 15, 2025	43.00	43.55	43.00	43.40	43.40	0.58%	33,681
Dec 12, 2025	42.95	43.35	42.95	43.15	43.15	0.94%	44,893
Dec 11, 2025	43.15	43.20	42.75	42.75	42.75	-0.81%	76,027
Dec 10, 2025	43.10	43.25	43.00	43.10	43.10	-0.12%	64,608
Dec 9, 2025	43.25	43.25	42.65	43.15	43.15	-0.23%	97,815
Dec 8, 2025	43.70	43.70	43.15	43.25	43.25	-1.03%	62,563
Dec 5, 2025	44.25	44.25	43.55	43.70	43.70	-1.24%	67,858
Dec 4, 2025	44.40	44.60	44.05	44.25	44.25	0.80%	42,115
Dec 3, 2025	44.00	44.00	43.40	43.90	43.90	1.15%	69,966
Dec 2, 2025	43.60	43.95	43.40	43.40	43.40	-0.46%	39,963
Dec 1, 2025	44.00	44.40	43.40	43.60	43.60	-0.68%	45,717
Nov 28, 2025	43.45	44.00	43.45	43.90	43.90	1.04%	97,147
Nov 27, 2025	43.55	43.75	43.25	43.45	43.45	-0.34%	53,030
Nov 26, 2025	43.00	43.70	43.00	43.60	43.60	1.40%	89,701
Nov 25, 2025	43.00	43.20	42.70	43.00	43.00	0.12%	64,025
Nov 24, 2025	42.90	42.95	42.55	42.95	42.95	0.47%	74,462
Nov 21, 2025	42.95	43.10	42.55	42.75	42.75	-1.04%	145,698
Nov 20, 2025	43.55	43.55	43.00	43.20	43.20	-0.12%	93,659
Nov 19, 2025	44.15	44.15	42.80	43.25	43.25	-1.48%	219,175
Nov 18, 2025	45.30	45.30	43.75	43.90	43.90	-2.44%	242,325
Nov 17, 2025	45.10	45.25	44.80	45.00	45.00	0.45%	145,167
Nov 14, 2025	44.85	46.50	44.75	44.80	44.80	1.47%	401,819
Nov 13, 2025	44.25	44.75	44.05	44.15	44.15	-0.34%	95,769