Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FDCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 35.3887 | -0.02 | -0.07% | 35.392 | 35.3931 | 35.1502 | 0 |
| Jun 13 2024 | 35.4133 | 0.05 | 0.16% | 35.4005 | 35.5815 | 35.2339 | 0 |
| Jun 12 2024 | 35.3583 | 0.41 | 1.19% | 34.9755 | 35.491 | 34.9728 | 0 |
| Jun 11 2024 | 34.9441 | 0.04 | 0.11% | 34.8484 | 34.9448 | 34.6452 | 0 |
| Jun 10 2024 | 34.9069 | 0.13 | 0.38% | 34.7397 | 34.9578 | 34.5849 | 0 |
| Jun 07 2024 | 34.7742 | -0.14 | -0.40% | 34.8573 | 34.9154 | 34.6123 | 0 |
| Jun 06 2024 | 34.9125 | 0.13 | 0.39% | 34.7828 | 34.9642 | 34.7762 | 0 |
| Jun 05 2024 | 34.7783 | 0.59 | 1.71% | 34.2191 | 34.7799 | 34.2179 | 0 |
| Jun 04 2024 | 34.1922 | -0.06 | -0.19% | 34.1814 | 34.2238 | 33.9453 | 0 |
| Jun 03 2024 | 34.2557 | 0.41 | 1.22% | 33.9422 | 34.296 | 33.8445 | 0 |
| May 31 2024 | 33.8417 | -0.02 | -0.06% | 33.8709 | 33.8986 | 33.3638 | 0 |
| May 30 2024 | 33.8618 | -0.27 | -0.78% | 34.1351 | 34.1408 | 33.7574 | 0 |
| May 29 2024 | 34.1272 | -0.19 | -0.55% | 34.261 | 34.261 | 33.9054 | 0 |
| May 28 2024 | 34.3142 | 0.01 | 0.03% | 34.3233 | 1,407,063.00 | 0.34 | 0 |
| May 24 2024 | 34.305 | 0.30 | 0.88% | 33.9928 | 34.4186 | 33.9924 | 0 |
| May 23 2024 | 34.0066 | -0.23 | -0.67% | 34.259 | 34.4906 | 33.8637 | 0 |
| May 22 2024 | 34.2355 | 0.10 | 0.28% | 34.1217 | 34.3334 | 34.0742 | 0 |
| May 21 2024 | 34.1404 | -0.22 | -0.65% | 34.3203 | 34.3214 | 34.0323 | 0 |
| May 20 2024 | 34.3637 | 0.08 | 0.24% | 34.2771 | 34.4438 | 34.2226 | 0 |
| May 17 2024 | 34.2821 | 0.17 | 0.50% | 34.1275 | 34.365 | 34.1275 | 0 |
| May 16 2024 | 34.1113 | 0.02 | 0.04% | 34.1018 | 34.2751 | 34.0834 | 0 |
| May 15 2024 | 34.0961 | 0.64 | 1.91% | 33.5039 | 34.0991 | 33.4986 | 0 |
| May 14 2024 | 33.4587 | 0.27 | 0.82% | 33.2422 | 33.4982 | 33.1228 | 0 |
| May 13 2024 | 33.1875 | -0.03 | -0.09% | 33.2079 | 33.262 | 33.0528 | 0 |
| May 10 2024 | 33.218 | 0.05 | 0.15% | 33.1912 | 33.426 | 33.1136 | 0 |
| May 09 2024 | 33.1675 | 0.06 | 0.19% | 33.1032 | 33.2538 | 33.0129 | 0 |
| May 08 2024 | 33.1044 | -0.03 | -0.08% | 33.0926 | 33.1418 | 32.6587 | 0 |
| May 07 2024 | 33.1311 | -0.05 | -0.16% | 33.1765 | 33.2922 | 33.0319 | 0 |
| May 06 2024 | 33.1855 | 0.33 | 1.01% | 32.8516 | 33.1856 | 32.8468 | 0 |
| May 03 2024 | 32.8538 | 0.50 | 1.53% | 32.4253 | 32.9111 | 32.4188 | 0 |
| May 02 2024 | 32.3573 | 0.69 | 2.18% | 31.7385 | 32.369 | 31.7298 | 0 |
| May 01 2024 | 31.6674 | 0.31 | 1.00% | 31.3554 | 32.1925 | 31.354 | 0 |
| Apr 30 2024 | 31.3553 | -0.39 | -1.23% | 31.7363 | 31.8667 | 31.3538 | 0 |
| Apr 29 2024 | 31.7463 | 0.03 | 0.08% | 31.7352 | 31.8009 | 31.4963 | 0 |
| Apr 26 2024 | 31.7204 | 0.88 | 2.85% | 30.857 | 31.7956 | 30.8491 | 0 |
| Apr 25 2024 | 30.8426 | -0.05 | -0.15% | 30.8802 | 30.939 | 30.0642 | 0 |
| Apr 24 2024 | 30.8903 | -0.06 | -0.19% | 30.9901 | 31.2885 | 30.7095 | 0 |
| Apr 23 2024 | 30.9504 | 0.64 | 2.12% | 30.3191 | 31.0417 | 30.3174 | 0 |
| Apr 22 2024 | 30.3073 | 0.52 | 1.74% | 29.8206 | 30.464 | 29.8156 | 0 |
| Apr 19 2024 | 29.7897 | -0.72 | -2.35% | 30.4935 | 30.4953 | 29.6795 | 0 |
| Apr 18 2024 | 30.5057 | 0.04 | 0.13% | 30.4733 | 30.8317 | 30.3931 | 0 |
| Apr 17 2024 | 30.4675 | -0.14 | -0.47% | 30.6367 | 30.8064 | 30.2992 | 0 |
| Apr 16 2024 | 30.6121 | 0.05 | 0.17% | 30.5123 | 30.8061 | 30.3413 | 0 |
| Apr 15 2024 | 30.5597 | -0.58 | -1.86% | 31.1085 | 31.3158 | 30.4883 | 0 |
| Apr 12 2024 | 31.1381 | -0.80 | -2.50% | 31.927 | 31.9299 | 31.0666 | 0 |
| Apr 11 2024 | 31.9362 | 0.35 | 1.11% | 31.5734 | 31.9673 | 31.5036 | 0 |
| Apr 10 2024 | 31.5869 | -0.34 | -1.06% | 31.9157 | 31.916 | 31.4541 | 0 |
| Apr 09 2024 | 31.926 | 0.17 | 0.54% | 31.7647 | 32.0052 | 31.5797 | 0 |
| Apr 08 2024 | 31.7549 | 0.02 | 0.05% | 31.7473 | 31.9253 | 31.6472 | 0 |
| Apr 05 2024 | 31.7383 | 0.39 | 1.24% | 31.308 | 31.8411 | 31.3034 | 0 |
| Apr 04 2024 | 31.3494 | -0.46 | -1.45% | 31.82 | 32.2102 | 31.3493 | 0 |
| Apr 03 2024 | 31.8118 | 0.13 | 0.40% | 31.6635 | 31.8964 | 31.5273 | 0 |
| Apr 02 2024 | 31.6861 | -0.23 | -0.72% | 31.9019 | 31.9072 | 31.3935 | 0 |
| Apr 01 2024 | 31.9164 | 0.12 | 0.38% | 31.8196 | 32.154 | 31.7639 | 0 |
| Mar 28 2024 | 31.797 | -0.03 | -0.10% | 31.8179 | 31.915 | 31.6898 | 0 |
| Mar 27 2024 | 31.8282 | -0.15 | -0.47% | 32.0032 | 32.0937 | 31.6282 | 0 |
| Mar 26 2024 | 31.9802 | -0.17 | -0.53% | 32.1744 | 32.385 | 31.98 | 0 |
| Mar 25 2024 | 32.1504 | -0.07 | -0.23% | 32.2055 | 32.2981 | 32.0448 | 0 |
| Mar 22 2024 | 32.2251 | 0.13 | 0.39% | 32.1178 | 32.2987 | 32.0632 | 0 |
| Mar 21 2024 | 32.0996 | 0.05 | 0.15% | 32.1076 | 32.4499 | 32.0844 | 0 |
| Mar 20 2024 | 32.0529 | 0.40 | 1.27% | 31.6579 | 32.1142 | 31.6093 | 0 |
| Mar 19 2024 | 31.6496 | 0.01 | 0.02% | 31.6256 | 31.6679 | 31.1114 | 0 |
| Mar 18 2024 | 31.6433 | 0.30 | 0.95% | 31.3526 | 31.8398 | 31.3514 | 0 |
