FDC International Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	38.05	38.45	38.05	38.35	38.35	1.05%	74,315
Aug 6, 2026	38.00	38.15	37.80	37.95	37.95	-0.65%	92,035
Aug 5, 2026	38.05	38.25	38.00	38.20	38.20	0.66%	88,145
Aug 4, 2026	38.00	38.10	37.70	37.95	37.95	-0.65%	131,309
Aug 3, 2026	38.30	38.60	38.15	38.20	38.20	-1.04%	132,130
Jul 31, 2026	38.70	38.85	38.10	38.60	38.60	1.31%	128,826
Jul 30, 2026	38.10	38.40	37.50	38.10	38.10	0.13%	186,225
Jul 29, 2026	40.30	40.30	38.90	39.80	38.05	0.76%	331,244
Jul 28, 2026	39.75	39.85	39.30	39.50	37.76	-1.13%	300,869
Jul 27, 2026	39.85	40.15	39.80	39.95	38.19	0.25%	120,451
Jul 24, 2026	39.75	40.00	39.65	39.85	38.10	0.25%	120,914
Jul 23, 2026	39.80	39.85	39.70	39.75	38.00	-0.25%	72,490
Jul 22, 2026	39.75	39.90	39.60	39.85	38.10	-0.13%	97,619
Jul 21, 2026	39.70	40.10	39.70	39.90	38.15	0.50%	116,903
Jul 20, 2026	39.60	39.90	39.50	39.70	37.95	0.25%	113,193
Jul 17, 2026	40.30	40.35	39.25	39.60	37.86	-1.74%	262,467
Jul 16, 2026	40.30	40.50	40.05	40.30	38.53	-	121,735
Jul 15, 2026	39.65	40.35	39.60	40.30	38.53	2.28%	108,025
Jul 14, 2026	40.00	40.00	39.15	39.40	37.67	-0.88%	285,209
Jul 13, 2026	39.60	40.00	39.60	39.75	38.00	0.51%	74,291
Jul 9, 2026	39.50	39.65	39.35	39.55	37.81	0.25%	44,105
Jul 8, 2026	39.55	39.75	39.20	39.45	37.72	0.38%	78,001
Jul 7, 2026	40.25	40.25	39.30	39.30	37.57	-1.75%	163,401
Jul 6, 2026	40.10	40.40	39.85	40.00	38.24	-0.25%	71,194
Jul 3, 2026	39.65	40.20	39.65	40.10	38.34	1.13%	166,595
Jul 2, 2026	39.40	39.80	39.40	39.65	37.91	-0.50%	50,228
Jul 1, 2026	40.00	40.00	39.55	39.85	38.10	-0.37%	78,989
Jun 30, 2026	40.20	40.20	39.75	40.00	38.24	0.50%	73,159
Jun 29, 2026	39.10	40.05	39.10	39.80	38.05	1.27%	94,194
Jun 26, 2026	39.70	39.70	39.10	39.30	37.57	-1.01%	238,430
Jun 25, 2026	39.80	40.35	39.70	39.70	37.95	-0.25%	137,463
Jun 24, 2026	39.50	40.05	39.50	39.80	38.05	-0.25%	126,034
Jun 23, 2026	40.05	40.05	39.50	39.90	38.15	-0.87%	192,628
Jun 22, 2026	40.80	40.80	40.10	40.25	38.48	-0.37%	110,503
Jun 18, 2026	40.70	40.70	40.30	40.40	38.62	-0.86%	48,418
Jun 17, 2026	40.45	40.90	40.40	40.75	38.96	0.74%	101,606
Jun 16, 2026	40.70	40.70	40.30	40.45	38.67	-0.61%	138,187
Jun 15, 2026	40.50	40.70	40.20	40.70	38.91	1.37%	143,125
Jun 12, 2026	40.05	40.20	39.80	40.15	38.38	0.25%	92,146
Jun 11, 2026	39.80	40.10	39.30	40.05	38.29	1.14%	134,794
Jun 10, 2026	39.55	39.75	39.30	39.60	37.86	0.25%	128,887
Jun 9, 2026	39.15	39.80	39.15	39.50	37.76	0.13%	122,442
Jun 8, 2026	39.40	39.55	38.95	39.45	37.72	-1.50%	194,282
Jun 5, 2026	40.50	40.50	39.95	40.05	38.29	-0.99%	183,211
Jun 4, 2026	39.75	40.50	39.60	40.45	38.67	1.76%	398,931
Jun 3, 2026	39.75	39.75	39.20	39.75	38.00	0.25%	126,939
Jun 2, 2026	39.40	39.65	39.20	39.65	37.91	0.63%	89,464
Jun 1, 2026	39.05	39.40	39.00	39.40	37.67	1.55%	143,898
May 29, 2026	38.75	39.00	38.75	38.80	37.09	0.13%	137,768
May 28, 2026	38.90	38.95	38.50	38.75	37.05	-0.64%	238,021