Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2015	0.00 / 0.00%	17.70	17.70	17.70	17.70	17.70	17.70	0
11/3/2015	0.00 / 0.00%	17.70	17.70	17.50	17.70	17.53	17.70	5,760
11/2/2015	0.00 / 0.00%	17.80	18.00	17.50	17.70	17.58	17.70	5,860
10/30/2015	-0.30 / -1.67%	18.00	18.00	17.70	17.70	17.85	17.70	310
10/29/2015	+0.40 / +2.27%	18.00	18.00	18.00	18.00	18.00	18.00	150
10/28/2015	0.00 / 0.00%	18.30	18.30	17.60	17.60	17.61	17.60	3,010
10/27/2015	0.00 / 0.00%	18.40	18.40	17.60	17.60	17.65	17.60	510
10/26/2015	-0.80 / -4.35%	17.60	18.00	17.60	17.60	17.70	17.60	5,700
10/23/2015	-0.30 / -1.60%	18.40	18.40	18.40	18.40	18.40	18.40	668,531
10/22/2015	0.00 / 0.00%	17.60	18.70	17.50	18.70	18.11	18.70	879,985
10/21/2015	0.00 / 0.00%	18.50	18.70	18.50	18.70	18.66	18.70	753,835
10/20/2015	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	18.70	750,285
10/19/2015	0.00 / 0.00%	18.70	18.70	17.60	18.70	18.62	18.70	778,795
10/16/2015	+0.20 / +1.08%	17.70	18.70	17.40	18.70	18.23	18.70	38,400
10/15/2015	-0.10 / -0.54%	18.40	18.50	18.40	18.50	18.45	18.50	1,340
10/14/2015	+0.70 / +3.91%	17.90	18.60	17.40	18.60	18.55	18.60	7,440
10/13/2015	-0.10 / -0.56%	17.40	17.90	17.40	17.90	17.65	17.90	1,610
10/12/2015	0.00 / 0.00%	18.00	18.00	17.50	18.00	17.51	18.00	15,020
10/9/2015	+0.40 / +2.27%	18.00	18.00	17.60	18.00	17.76	18.00	1,520
10/8/2015	-1.10 / -5.88%	18.70	18.70	17.60	17.60	17.83	17.60	751,570
10/7/2015	+0.90 / +5.06%	17.80	18.70	17.80	18.70	18.39	18.70	11,690
10/6/2015	-0.30 / -1.66%	18.00	18.00	17.80	17.80	17.90	17.80	1,210
10/5/2015	-0.30 / -1.63%	18.40	18.40	17.50	18.10	18.10	18.10	30,120
10/2/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	18.40	20
10/1/2015	-0.30 / -1.60%	18.00	18.40	18.00	18.40	18.20	18.40	411,010
9/30/2015	+0.20 / +1.08%	18.50	18.70	18.00	18.70	18.68	18.70	4,550
9/29/2015	+0.50 / +2.78%	18.30	18.50	18.30	18.50	18.50	18.50	16,490
9/28/2015	+0.10 / +0.56%	18.50	18.50	17.30	18.00	17.90	18.00	1,620
9/25/2015	+0.40 / +2.29%	18.20	18.20	17.70	17.90	18.18	17.90	330
9/24/2015	-0.90 / -4.89%	17.50	18.70	17.50	17.50	17.56	17.50	21,580

<<Previous 30 days Next 30 days>>

FDC News

10/03	FDC: Record date for AGM 2025
04/03	FDC: BOD resolution on holding AGM 2025
23/01	FDC: Report on Corporate Governance 2024
21/01	FDC: Resolution on investment plan
20/01	FDC: Report on overcoming the status of warned securities

More News

Related Companies

	Volume	Price	Change
AAV	104,400	6.70	-1.47%
AGG	169,800	17.60	-1.68%
API	56,000	7.20	-1.37%
ASM	115,600	8.11	0.12%
BCR	840,300	3.10	3.33%
BII	0	0.70	0.00%
BVL	0	11.60	0.00%
C21	0	17.00	0.00%
CCI	1,900	20.65	-0.24%