Fresh Del Monte Produce, Inc. Historical Stock Prices

FDP 
$29.81
*  
0.33
1.12%
Get FDP Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FDP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    FDP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.125  30.39  29.551  29.81 318,361
07/28/2014 29.62 29.74 29.43 29.48 140,452
07/25/2014 29.82 29.94 29.64 29.7 78,969
07/24/2014 29.95 30.12 29.95 30.04 234,891
07/23/2014 30.29 30.29 29.94 30.07 69,518
07/22/2014 30.21 30.35 30.14 30.2 133,729
07/21/2014 29.95 30.19 29.73 30.14 106,640
07/18/2014 29.82 30.28 29.82 30.13 111,165
07/17/2014 29.91 30.22 29.9 29.95 104,689
07/16/2014 30.09 30.23 29.91 30.04 83,345
07/15/2014 30.16 30.295 29.97 29.98 65,323
07/14/2014 30.26 30.33 30.13 30.24 109,765
07/11/2014 30.02 30.2 29.95 30.09 63,872
07/10/2014 29.97 30.26 29.95 30.14 111,532
07/09/2014 30.25 30.85 30.16 30.26 139,621
07/08/2014 30.13 30.29 30.02 30.24 128,134
07/07/2014 30.43 30.53 30.161 30.24 138,964
07/03/2014 30.76 30.79 30.49 30.53 31,217
07/02/2014 30.93 30.93 30.65 30.68 69,351
07/01/2014 30.72 31.19 30.66 30.91 175,222
06/30/2014 30.45 30.71 30.28 30.65 206,747
06/27/2014 29.82 30.57 29.82 30.47 496,880
06/26/2014 30.1 30.1497 29.965 30.03 83,525
06/25/2014 29.79 30.06 29.79 30.03 116,303
06/24/2014 29.8 30.16 29.65 29.98 170,884
06/23/2014 30.08 30.08 29.82 29.96 108,913
06/20/2014 29.93 30.22 29.93 30.02 223,421
06/19/2014 30.26 30.2899 29.84 29.88 164,753
06/18/2014 29.99 30.185 29.83 30.13 103,091
06/17/2014 29.49 30.04 29.432 30 154,589
06/16/2014 29.82 29.82 29.32 29.54 145,170
06/13/2014 29.97 30.02 29.55 29.93 92,483
06/12/2014 30.01 30.06 29.83 29.87 98,917
06/11/2014 30.05 30.13 29.9 30.04 160,421
06/10/2014 29.85 30.13 29.84 30.08 135,000
06/09/2014 29.86 30.03 29.58 29.95 185,610
06/06/2014 29.23 29.88 29.22 29.82 203,376
06/05/2014 28.88 29.25 28.72 29.24 197,486
06/04/2014 28.49 28.98 28.41 28.84 131,686
06/03/2014 28.66 28.84 28.48 28.63 196,494
06/02/2014 29.04 29.04 28.63 28.77 100,050
05/30/2014 28.72 29 28.53 28.97 226,977
05/29/2014 28.59 28.78 28.57 28.65 80,123
05/28/2014 28.91 28.92 28.52 28.57 100,369
05/27/2014 28.79 29.05 28.67 28.93 160,742
05/23/2014 28.73 28.73 28.54 28.64 80,483
05/22/2014 28.4 28.68 28.32 28.62 126,877
05/21/2014 28.25 28.43 28.15 28.38 243,697
05/20/2014 28.22 28.35 28.02 28.19 267,782
05/19/2014 28.48 28.48 28.18 28.31 105,720
05/16/2014 28.11 28.515 28.11 28.51 123,018
05/15/2014 28.16 28.3 27.99 28.18 126,251
05/14/2014 28.54 28.54 28.01 28.21 140,713
05/13/2014 28.67 28.72 28.5 28.53 115,947
05/12/2014 28.5 28.71 28.264 28.65 183,667
05/09/2014 27.98 28.32 27.91 28.29 242,786
05/08/2014 28.7 29 28.19 28.25 139,451
05/07/2014 28.69 28.86 28.4 28.86 160,328
05/06/2014 28.91 28.94 28.45 28.56 178,946
05/05/2014 28.51 28.94 28.26 28.9 212,481
05/02/2014 28.35 28.78 28.08 28.67 191,771
05/01/2014 28.72 28.72 27.95 28.24 318,276
04/30/2014 28.87 29.05 28.6301 28.89 266,305
04/29/2014 28.15 29.91 28.04 29 698,205
04/28/2014 26.63 26.77 26.49 26.55 162,948
04/25/2014 26.45 26.6 26.45 26.5 128,353
04/24/2014 26.6 26.78 26.401 26.62 121,291
04/23/2014 26.59 26.71 26.51 26.52 113,319
04/22/2014 26.6 26.82 26.51 26.57 99,588
04/21/2014 26.47 26.59 26.4 26.51 52,322
04/17/2014 26.4 26.67 26.4 26.55 80,981
04/16/2014 26.69 26.75 26.5 26.52 62,400
04/15/2014 26.6 26.606 26.48 26.51 179,965
04/14/2014 26.89 26.89 26.5 26.62 257,605
04/11/2014 26.44 26.69 26.02 26.67 235,832
04/10/2014 26.83 27.03 26.54 26.6 180,278
04/09/2014 26.63 26.82 26.425 26.8 188,376
04/08/2014 26.55 26.77 26.38 26.62 164,133
04/07/2014 26.85 26.85 26.5 26.52 97,516
04/04/2014 27.53 27.53 26.84 26.87 146,156
04/03/2014 27.35 27.42 27.18 27.36 65,247
04/02/2014 27.39 27.46 27.19 27.31 107,601
04/01/2014 27.66 27.66 27.12 27.34 152,641
03/31/2014 27.2 27.62 27.07 27.57 142,750
03/28/2014 26.9 27.17 26.9 27.12 123,451
03/27/2014 26.97 27.12 26.74 26.93 122,850
03/26/2014 27.33 27.35 26.96 26.96 124,381
03/25/2014 27.27 27.42 27.14 27.15 239,787
03/24/2014 27.63 27.73 27.18 27.21 136,186
03/21/2014 27.77 27.89 27.47 27.57 380,068
03/20/2014 27.8 27.91 27.62 27.77 124,840
03/19/2014 28 28 27.63 27.78 225,798
03/18/2014 27.88 28.1 27.768 28.1 92,902
03/17/2014 28.18 28.2 27.78 27.79 180,729
03/14/2014 27.7 27.925 27.7 27.82 100,290
03/13/2014 27.83 27.83 27.5 27.7 146,384
03/12/2014 27.65 27.96 27.65 27.68 198,928
03/11/2014 27.99 27.99 27.7 27.77 271,532
03/10/2014 27.4 27.9 27.25 27.84 222,306
03/07/2014 27.33 27.35 27.07 27.33 182,189
03/06/2014 27.09 27.33 26.95 27.21 231,678
03/05/2014 26.83 27.06 26.83 27.01 251,381
03/04/2014 26.56 26.97 26.56 26.91 332,662
03/03/2014 26.09 26.4 25.92 26.37 234,488
02/28/2014 26.27 26.56 26.27 26.46 247,579
02/27/2014 25.51 26.23 25.49 26.22 295,003
02/26/2014 25.61 25.9 25.55 25.67 156,646
02/25/2014 25.63 25.86 25.42 25.53 246,259
02/24/2014 25.48 25.72 25.47 25.6 210,232
02/21/2014 25.92 26.0599 25.44 25.48 241,305
02/20/2014 25.47 26.1199 25.47 25.93 308,357
02/19/2014 25.38 25.59 25.2113 25.52 366,715
02/18/2014 25.51 25.96 24 25.39 741,183
02/14/2014 27 27.08 26.61 26.75 133,049
02/13/2014 26.52 26.96 26.47 26.96 76,203
02/12/2014 26.71 26.805 26.5 26.68 135,266
02/11/2014 26.4 26.63 26.28 26.63 248,538
02/10/2014 26.29 26.57 26.165 26.44 183,632
02/07/2014 26.34 26.5399 26.2 26.26 150,666
02/06/2014 25.87 26.45 25.82 26.26 180,911
02/05/2014 25.59 25.84 25.2103 25.74 204,962
02/04/2014 25.74 25.95 25.555 25.62 181,455
02/03/2014 26.48 26.48 25.75 25.76 170,553
01/31/2014 26.37 26.63 26.2302 26.46 164,308
01/30/2014 26.8 26.88 26.63 26.69 93,103
01/29/2014 26.9 26.9 26.63 26.66 135,213
01/28/2014 27.02 27.1 26.8 27.06 151,977
01/27/2014 27.11 27.19 26.92 26.94 149,202
01/24/2014 27.2 27.24 26.94 26.98 182,557
01/23/2014 27.3 27.33 27.24 27.31 139,318
01/22/2014 27.34 27.49 27.2 27.36 164,746
01/21/2014 27.44 27.495 27.21 27.36 124,035
01/17/2014 27.54 27.5599 27.21 27.23 113,645
01/16/2014 27.35 27.68 27.33 27.53 188,480
01/15/2014 27.28 27.48 27.17 27.28 154,235
01/14/2014 27.14 27.31 27.07 27.17 122,913
01/13/2014 27.25 27.34 26.99 27.09 203,834
01/10/2014 27.33 27.54 27.09 27.29 169,681
01/09/2014 27.3 27.3 26.94 27.25 168,819
01/08/2014 27.71 27.71 27 27.17 130,987
01/07/2014 27.68 27.86 27.68 27.76 116,301
01/06/2014 28.13 28.2699 27.62 27.64 109,829
01/03/2014 28.17 28.25 28.03 28.13 145,412
01/02/2014 28.16 28.27 28.02 28.2 103,651
12/31/2013 28.28 28.38 28.1 28.3 115,152
12/30/2013 28.43 28.43 28.17 28.17 140,291
12/27/2013 28.5 28.5 28.07 28.36 103,302
12/26/2013 28.46 28.49 28.21 28.43 80,805
12/24/2013 28.32 28.49 28.22 28.44 43,649
12/23/2013 28.29 28.49 28.2 28.38 181,025
12/20/2013 28.27 28.37 28.08 28.3 377,158
12/19/2013 28 28.14 27.76 28.07 99,585
12/18/2013 27.8 28.12 27.53 28.08 211,830
12/17/2013 27.72 27.88 27.57 27.75 188,829
12/16/2013 27.3 27.85 27.3 27.75 248,483
12/13/2013 27.16 27.36 26.99 27.28 227,358
12/12/2013 27.36 27.39 26.965 27.17 210,394
12/11/2013 27.76 27.76 27.21 27.42 328,251
12/10/2013 28.05 28.05 27.65 27.67 190,553
12/09/2013 28.19 28.28 27.99 28.11 168,724
12/06/2013 28.05 28.32 27.87 28.26 205,132
12/05/2013 27.56 27.89 27.32 27.8 231,878
12/04/2013 27.22 27.815 27.2 27.54 262,150
12/03/2013 27.5 27.88 27.12 27.22 550,414
12/02/2013 27.74 27.95 27.54 27.62 295,293
11/29/2013 28.13 28.31 27.96 28.01 98,274
11/27/2013 27.78 28.03 27.67 27.97 158,757
11/26/2013 27.48 27.87 27.48 27.8 223,140
11/25/2013 27.55 27.73 27.4 27.49 180,312
11/22/2013 27.2 27.62 27.2 27.46 101,109
11/21/2013 27.03 27.33 26.93 27.28 134,612
11/20/2013 26.92 27.1 26.685 26.86 161,383
11/19/2013 26.81 27.078 26.76 26.92 130,067
11/18/2013 27.02 27.1 26.82 26.87 169,019
11/15/2013 27 27.1599 26.85 26.98 141,256
11/14/2013 26.85 27.044 26.83 26.96 130,499
11/13/2013 26.63 27 26.47 26.86 167,696
11/12/2013 26.54 26.78 26.52 26.77 261,308
11/11/2013 26.75 26.75 26.51 26.56 228,262
11/08/2013 26.59 26.9 26.45 26.79 232,242
11/07/2013 26.97 27.069 26.57 26.67 254,468
11/06/2013 26.87 27.02 26.74 27 273,574
11/05/2013 26.5 26.89 26.37 26.75 501,664
11/04/2013 26.61 26.75 26.143 26.51 346,801
11/01/2013 26.53 26.84 26.5 26.62 584,512
10/31/2013 27.66 27.66 26.51 26.59 594,185
10/30/2013 27.27 27.78 26.51 27.73 476,886
10/29/2013 29.7 29.84 26.686 27.44 687,926
10/28/2013 30.16 30.49 30.01 30.19 251,868
10/25/2013 30.26 30.26 29.86 30.12 177,993
10/24/2013 30.21 30.25 30.06 30.09 162,792
10/23/2013 30.04 30.27 29.99 30.09 176,057
10/22/2013 30 30.21 29.9 30.11 264,286
10/21/2013 29.94 29.96 29.77 29.84 215,278
10/18/2013 30 30 29.71 29.76 215,657
10/17/2013 29.79 29.87 29.7 29.77 163,908
10/16/2013 29.96 30 29.7 29.79 151,214
10/15/2013 29.9 30 29.691 29.77 80,700
10/14/2013 29.75 29.91 29.62 29.91 74,502
10/11/2013 29.76 30 29.59 29.88 89,375
10/10/2013 29.55 29.8 29.43 29.72 53,714
10/09/2013 29.09 29.41 28.96 29.2 127,985
10/08/2013 29.23 29.32 28.96 28.96 105,107
10/07/2013 29.05 29.37 28.9899 29.26 100,080
10/04/2013 29.08 29.34 29.03 29.13 95,569
10/03/2013 29.78 29.78 29.14 29.15 153,432
10/02/2013 29.67 29.8 29.351 29.74 107,855
10/01/2013 29.68 29.81 29.46 29.76 89,465
09/30/2013 29.82 30.08 29.44 29.68 244,722
09/27/2013 30.12 30.27 29.99 30.14 65,793
09/26/2013 30.3 30.42 30 30.2 137,097
09/25/2013 30.52 30.558 30.22 30.22 133,434
09/24/2013 30.45 30.8 30.23 30.53 101,724
09/23/2013 30.45 30.62 30.33 30.52 106,043
09/20/2013 30.64 30.82 30.41 30.54 214,826
09/19/2013 30.42 30.61 30.21 30.54 72,687
09/18/2013 30.65 30.66 30.0601 30.45 160,345
09/17/2013 30.4 30.75 30.4 30.74 98,708
09/16/2013 30.35 30.56 30.26 30.4 123,621
09/13/2013 30.21 30.26 30.0101 30.18 121,262
09/12/2013 30.1 30.3 29.9203 30.07 129,980
09/11/2013 29.91 30.1 29.7 30.1 183,604
09/10/2013 29.88 30 29.7 29.98 378,476
09/09/2013 29.4 29.85 29.24 29.84 260,389
09/06/2013 29.57 29.69 28.97 29.41 200,849
09/05/2013 29.65 29.65 29.4 29.52 243,889
09/04/2013 29.76 29.76 29.45 29.55 471,519
09/03/2013 29.59 29.85 29.36 29.75 443,639
08/30/2013 29.08 29.09 28.84 28.86 171,899
08/29/2013 28.73 29.16 28.66 29.15 163,148
08/28/2013 28.7 28.87 28.61 28.72 176,411
08/27/2013 28.62 28.84 28.52 28.65 147,237
08/26/2013 29 29.13 28.76 28.78 141,587
08/23/2013 28.81 28.97 28.74 28.96 66,757
08/22/2013 28.57 28.8299 28.57 28.79 100,635
08/21/2013 29 29.11 28.5 28.52 146,829
08/20/2013 28.95 29.25 28.95 29.06 113,943
08/19/2013 29 29.23 28.93 28.94 97,813
08/16/2013 29.08 29.26 28.95 29.07 172,927
08/15/2013 29.33 29.33 29 29.17 175,703
08/14/2013 29.77 29.77 29.54 29.55 141,140
08/13/2013 29.69 29.84 29.59 29.68 156,225
08/12/2013 29.25 29.76 29.1601 29.66 194,295
08/09/2013 29.45 29.65 29.39 29.5 145,277
08/08/2013 29.35 29.65 29.35 29.46 281,000
08/07/2013 29.6 29.7 29.32 29.33 251,998
08/06/2013 29.46 29.73 29.3 29.67 271,157
08/05/2013 29.24 29.49 29.14 29.47 378,778
08/02/2013 28.91 29.29 28.66 29.18 313,701
08/01/2013 28.31 29 28.1 28.95 578,937
07/31/2013 27.8 28.32 27.7 28.09 798,532
07/30/2013 28.9 28.9 27.58 27.66 390,525
07/29/2013 28.34 28.34 27.91 28.07 306,566
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?