FDC International Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	39.75	40.50	39.60	40.45	40.45	1.76%	398,931
Jun 3, 2026	39.75	39.75	39.20	39.75	39.75	0.25%	126,939
Jun 2, 2026	39.40	39.65	39.20	39.65	39.65	0.63%	89,449
Jun 1, 2026	39.05	39.40	39.00	39.40	39.40	1.55%	143,898
May 29, 2026	38.75	39.00	38.75	38.80	38.80	0.13%	137,768
May 28, 2026	38.90	38.95	38.50	38.75	38.75	-0.64%	238,021
May 27, 2026	39.10	39.10	38.90	39.00	39.00	-0.51%	183,864
May 26, 2026	39.20	39.40	39.05	39.20	39.20	-	85,929
May 25, 2026	39.25	39.70	39.05	39.20	39.20	-0.13%	142,849
May 22, 2026	39.70	39.70	39.00	39.25	39.25	-0.13%	216,173
May 21, 2026	39.35	39.45	39.10	39.30	39.30	0.13%	81,678
May 20, 2026	39.80	39.80	39.05	39.25	39.25	-0.25%	68,020
May 19, 2026	39.30	39.70	39.25	39.35	39.35	-0.25%	88,542
May 18, 2026	39.60	39.60	39.15	39.45	39.45	-0.13%	138,769
May 15, 2026	40.35	40.35	39.35	39.50	39.50	-1.25%	173,421
May 14, 2026	40.00	40.10	39.80	40.00	40.00	0.13%	120,810
May 13, 2026	39.75	40.00	39.70	39.95	39.95	-	94,707
May 12, 2026	40.10	40.15	39.90	39.95	39.95	-0.25%	151,153
May 11, 2026	40.10	40.30	39.90	40.05	40.05	-0.12%	127,388
May 8, 2026	40.90	40.95	39.80	40.10	40.10	-1.11%	203,283
May 7, 2026	40.85	40.95	40.25	40.55	40.55	-2.99%	246,306
May 6, 2026	41.50	42.45	41.20	41.80	41.80	1.46%	218,209
May 5, 2026	40.60	42.45	40.30	41.20	41.20	2.62%	329,231
May 4, 2026	39.85	40.20	39.65	40.15	40.15	1.26%	122,467
Apr 30, 2026	40.00	40.05	39.65	39.65	39.65	-0.38%	89,246
Apr 29, 2026	39.70	40.10	39.35	39.80	39.80	0.25%	65,580
Apr 28, 2026	39.10	39.80	39.05	39.70	39.70	1.53%	72,055
Apr 27, 2026	39.55	39.55	38.85	39.10	39.10	-1.26%	198,030
Apr 24, 2026	40.00	40.10	39.60	39.60	39.60	-1.37%	142,751
Apr 23, 2026	41.10	41.10	39.80	40.15	40.15	-2.43%	314,469
Apr 22, 2026	41.70	41.70	41.05	41.15	41.15	-0.60%	134,728
Apr 21, 2026	41.20	41.55	40.85	41.40	41.40	0.73%	162,203
Apr 20, 2026	41.80	41.80	41.00	41.10	41.10	-0.96%	143,674
Apr 17, 2026	41.95	41.95	41.20	41.50	41.50	-0.36%	130,595
Apr 16, 2026	41.80	42.30	41.50	41.65	41.65	0.12%	179,809
Apr 15, 2026	41.65	42.50	41.40	41.60	41.60	-1.54%	275,661
Apr 14, 2026	45.35	45.35	41.50	42.25	42.25	-6.73%	997,179
Apr 13, 2026	44.90	45.30	44.20	45.30	45.30	9.95%	1,179,952
Apr 10, 2026	40.50	41.45	40.30	41.20	41.20	2.62%	274,981
Apr 9, 2026	40.35	40.50	40.05	40.15	40.15	-0.37%	128,022
Apr 8, 2026	39.95	40.40	39.95	40.30	40.30	1.26%	151,184
Apr 7, 2026	39.90	40.45	39.80	39.80	39.80	-	69,474
Apr 2, 2026	40.20	40.20	39.70	39.80	39.80	0.25%	81,385
Apr 1, 2026	39.75	40.00	39.50	39.70	39.70	0.89%	38,952
Mar 31, 2026	39.45	39.85	39.15	39.35	39.35	-0.63%	46,614
Mar 30, 2026	38.95	40.00	38.90	39.60	39.60	-	130,008
Mar 27, 2026	39.70	39.80	39.20	39.60	39.60	-0.75%	116,857
Mar 26, 2026	40.00	40.25	39.90	39.90	39.90	-0.25%	72,863
Mar 25, 2026	39.45	40.00	39.30	40.00	40.00	1.78%	61,293
Mar 24, 2026	39.20	39.65	38.70	39.30	39.30	1.03%	104,308