Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2015	+0.20 / +1.07%	19.90	20.00	17.40	18.90	18.18	18.90	1,378,190
12/2/2015	-1.40 / -6.97%	18.70	18.70	18.70	18.70	18.70	18.70	162,220
12/1/2015	0.00 / 0.00%	20.10	20.10	20.10	20.10	20.10	20.10	0
11/30/2015	+1.30 / +6.91%	20.10	20.10	20.10	20.10	20.10	20.10	579,300
11/27/2015	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	18.80	10
11/26/2015	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	18.80	384,300
11/25/2015	-0.10 / -0.53%	18.80	18.80	18.80	18.80	18.80	18.80	624,300
11/24/2015	0.00 / 0.00%	18.90	18.90	18.00	18.90	18.57	18.90	967,290
11/23/2015	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	18.90	70
11/20/2015	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	18.90	308,010
11/19/2015	0.00 / 0.00%	19.00	19.00	18.90	18.90	18.95	18.90	379,689
11/18/2015	+0.90 / +5.00%	17.90	18.90	17.80	18.90	18.30	18.90	27,650
11/17/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	18.00	5,260
11/16/2015	+0.10 / +0.56%	17.90	18.00	17.90	18.00	17.96	18.00	11,300
11/13/2015	-0.10 / -0.56%	18.00	18.00	17.90	17.90	17.95	17.90	150
11/12/2015	-0.20 / -1.10%	17.60	18.00	17.60	18.00	18.00	18.00	1,000
11/11/2015	-0.10 / -0.55%	18.00	18.20	18.00	18.20	18.10	18.20	4,010
11/10/2015	+0.20 / +1.10%	18.00	18.30	18.00	18.30	18.27	18.30	3,120
11/9/2015	-0.10 / -0.55%	17.50	18.10	17.50	18.10	17.82	18.10	1,010
11/6/2015	+0.20 / +1.11%	17.50	18.20	17.50	18.20	17.94	18.20	3,010
11/5/2015	+0.30 / +1.69%	18.00	18.00	18.00	18.00	18.00	18.00	160
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

<<Previous 30 days Next 30 days>>

FDC News

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
10/01	FDC: BOD resolution dated January 09, 2025
27/12	FDC: BOD resolution dated December 26, 2024

More News

Related Companies

	Volume	Price	Change
AAV	797,600	7.20	-1.37%
AGG	511,500	16.35	1.24%
API	456,400	7.40	0.00%
ASM	572,000	8.23	0.12%
BCR	2,416,400	4.50	0.00%
BII	0	0.80	0.00%
BVL	16,200	9.50	0.00%
C21	0	17.10	0.00%
CCI	2,600	24.60	-1.01%