Fresh Del Monte Produce, Inc. Historical Stock Prices

FDP 
$36.43
*  
0.44
1.19%
Get FDP Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading FDP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.87  37.13  36.21  36.43 122,308
05/05/2015 36.72 37.13 36.21 36.43 122,373
05/04/2015 36.93 37.2 36.82 36.87 113,886
05/01/2015 36.87 37.27 36.68 36.92 137,158
04/30/2015 37.28 37.6182 36.7 36.93 194,352
04/29/2015 38.1 38.25 37.52 37.57 195,966
04/28/2015 39.31 39.46 37.05 38.14 479,364
04/27/2015 41.09 41.09 40.61 40.68 146,656
04/24/2015 40.57 41.16 40.31 40.85 328,809
04/23/2015 40.15 40.69 40 40.61 138,914
04/22/2015 40.73 40.73 40.03 40.2 159,312
04/21/2015 41.13 41.1399 40.57 40.62 177,940
04/20/2015 40.3 41.05 40.29 41.04 140,375
04/17/2015 40.4 40.47 39.76 40.07 189,814
04/16/2015 40.45 40.74 40.35 40.61 108,230
04/15/2015 40.5 40.74 40.3 40.37 197,251
04/14/2015 40.44 40.94 40.34 40.57 93,207
04/13/2015 40.66 41.02 40.376 40.47 106,270
04/10/2015 40.37 40.8 40.23 40.77 177,225
04/09/2015 40.1 40.36 39.58 40.25 236,120
04/08/2015 39.51 40.21 39.41 40.18 140,067
04/07/2015 39.71 39.83 39.3 39.33 118,075
04/06/2015 39.43 39.805 39.43 39.64 168,958
04/02/2015 39.7 39.9199 39.305 39.5 243,613
04/01/2015 38.94 39.9 38.81 39.74 299,504
03/31/2015 39.2 39.275 38.59 38.91 555,387
03/30/2015 38.91 39.41 38.43 39.39 373,903
03/27/2015 38.29 38.82 38.15 38.77 192,979
03/26/2015 38.47 38.55 38.06 38.41 216,331
03/25/2015 38.44 38.89 38.42 38.48 246,358
03/24/2015 38.46 38.66 38.33 38.54 243,559
03/23/2015 38.48 38.78 37.72 38.52 251,945
03/20/2015 37.2 38.54 37.2 38.52 716,027
03/19/2015 36.96 37.14 36.72 37.09 182,764
03/18/2015 36.76 37.18 36.14 37.11 168,853
03/17/2015 36.16 36.95 36.03 36.93 224,339
03/16/2015 36.35 36.41 36.05 36.33 211,234
03/13/2015 35.5 36.36 35.06 36.27 330,213
03/12/2015 34.41 35.7 34.3 35.55 597,034
03/11/2015 34.67 34.67 34.09 34.29 187,570
03/10/2015 34.81 34.99 34.33 34.51 179,967
03/09/2015 35.16 35.21 34.75 35.15 246,855
03/06/2015 35.17 35.22 34.95 35.06 195,009
03/05/2015 35.15 35.4 34.7701 35.34 240,089
03/04/2015 35.44 35.6 35.08 35.19 152,971
03/03/2015 35.25 35.6 35.08 35.5 305,630
03/02/2015 35.17 35.75 34.95 35.18 136,321
02/27/2015 35.33 35.49 35 35.21 297,429
02/26/2015 35.28 35.54 35.2 35.49 122,350
02/25/2015 35.26 35.45 35.14 35.41 139,127
02/24/2015 34.96 35.42 34.78 35.32 177,800
02/23/2015 34.6 35.04 34.28 35 308,372
02/20/2015 34.12 34.59 34.01 34.57 266,403
02/19/2015 33.32 34.345 33.28 34.08 260,681
02/18/2015 33.02 33.55 32.91 33.44 292,177
02/17/2015 34.71 35 32.62 33 332,685
02/13/2015 33.95 34.24 33.75 34.1 268,693
02/12/2015 34.06 34.25 33.76 34.11 207,196
02/11/2015 33.97 34.27 33.52 33.93 272,101
02/10/2015 34.35 34.54 33.87 34.05 504,613
02/09/2015 33.94 34.3 33.71 34.21 232,003
02/06/2015 33.9 34.24 33.82 34.09 281,584
02/05/2015 34.15 34.15 33.435 33.94 424,141
02/04/2015 34.23 34.52 33.82 33.97 349,727
02/03/2015 34.36 34.886 34.02 34.3 300,916
02/02/2015 33.64 34.418 33.4 34.37 306,332
01/30/2015 34.01 34.194 33.59 33.63 234,262
01/29/2015 34 34.34 33.81 34.32 250,299
01/28/2015 34.21 34.3 33.69 33.91 189,570
01/27/2015 34.13 34.37 33.75 33.97 255,349
01/26/2015 34.35 34.54 34.04 34.41 312,622
01/23/2015 34.61 34.61 34.21 34.48 129,911
01/22/2015 34.14 34.77 33.97 34.77 216,992
01/21/2015 33.74 34.32 33.63 34.07 226,902
01/20/2015 33.78 34.08 33.64 33.85 221,154
01/16/2015 32.97 33.88 32.97 33.82 223,760
01/15/2015 32.81 33.29 32.54 33.09 261,958
01/14/2015 32.85 33.09 31.95 32.64 399,943
01/13/2015 33.3 33.74 32.89 33.19 167,489
01/12/2015 33.55 33.55 32.96 33.14 147,136
01/09/2015 34.03 34.11 33.49 33.49 183,063
01/08/2015 33.16 34.17 33.16 33.99 429,613
01/07/2015 32.72 33.035 32.72 32.95 105,716
01/06/2015 32.65 32.84 32.19 32.53 202,695
01/05/2015 33.25 33.35 32.51 32.65 207,393
01/02/2015 33.71 33.79 33.16 33.6 210,405
12/31/2014 33.85 34.14 33.44 33.55 144,003
12/30/2014 33.65 34.03 33.63 33.86 92,977
12/29/2014 33.71 33.81 33.31 33.66 141,676
12/26/2014 32.69 33.8 32.69 33.63 134,880
12/24/2014 32.26 32.71 32.01 32.43 564,548
12/23/2014 32.32 32.62 32.01 32.1 483,137
12/22/2014 31.89 32.27 31.77 32.09 268,398
12/19/2014 31.73 32.185 31.68 31.9 422,067
12/18/2014 31.73 32.08 31.56 31.75 328,872
12/17/2014 31.5 31.72 31.115 31.45 605,802
12/16/2014 32.16 32.59 31.38 31.4 249,967
12/15/2014 32.51 32.6 32.0604 32.12 160,013
12/12/2014 33.25 33.59 32.45 32.45 108,799
12/11/2014 32.96 33.72 32.96 33.61 213,071
12/10/2014 33.76 34.23 32.8 32.91 198,499
12/09/2014 33.87 34.41 33.09 33.95 271,814
12/08/2014 34.47 34.97 34.19 34.19 102,531
12/05/2014 34.27 34.52 34.19 34.49 130,718
12/04/2014 34.35 35 33.99 34.32 298,178
12/03/2014 34.74 34.74 34.08 34.23 235,657
12/02/2014 33.92 34.28 33.89 34.28 1,150,449
12/01/2014 34 34 33.72 33.79 264,532
11/28/2014 33.74 33.96 33.73 33.76 82,951
11/26/2014 33.73 33.86 33.6 33.79 116,094
11/25/2014 33.58 33.74 33.5 33.73 135,344
11/24/2014 33.59 33.69 33.42 33.69 217,867
11/21/2014 33.75 33.98 33.511 33.6 108,074
11/20/2014 33.42 33.68 33.4 33.66 64,956
11/19/2014 33.49 33.6 33.32 33.48 100,338
11/18/2014 33.48 33.61 33.4 33.45 143,347
11/17/2014 33.57 33.62 33.44 33.51 89,027
11/14/2014 33.4 33.66 33.4 33.56 116,507
11/13/2014 33.66 33.74 33.2859 33.44 151,798
11/12/2014 33.25 33.7 33 33.59 150,314
11/11/2014 33.79 33.88 33.204 33.39 194,716
11/10/2014 33.75 33.84 33.54 33.79 120,476
11/07/2014 33.43 33.75 33.35 33.74 137,332
11/06/2014 33.37 33.68 33.27 33.6 122,487
11/05/2014 33.29 33.43 33.13 33.29 199,177
11/04/2014 33.01 33.14 32.92 33.13 160,571
11/03/2014 33.01 33.2 32.76 32.98 295,480
10/31/2014 32.25 32.27 31.88 32.11 176,356
10/30/2014 31.3 31.92 31.088 31.81 160,238
10/29/2014 31.07 31.46 31.03 31.29 205,728
10/28/2014 29.84 31.23 29.51 31.08 257,603
10/27/2014 30.38 30.58 29.4003 29.68 331,286
10/24/2014 30.59 30.94 30.405 30.58 254,634
10/23/2014 30.4 30.72 30.18 30.52 167,935
10/22/2014 30.74 30.815 30.19 30.2 239,130
10/21/2014 30.71 30.975 30.6 30.77 220,640
10/20/2014 30.3 30.88 30.3 30.61 207,965
10/17/2014 30.55 30.8 30.4 30.46 154,754
10/16/2014 30.46 30.79 30.15 30.35 244,591
10/15/2014 30.67 31.11 30.28 30.75 251,410
10/14/2014 31.88 32.12 30.67 30.87 328,350
10/13/2014 31.44 31.9899 31.3613 31.6 119,645
10/10/2014 31.61 32 31.402 31.5 122,875
10/09/2014 32.13 32.35 31.685 31.8 137,041
10/08/2014 31.92 32.21 31.82 32.2 125,083
10/07/2014 32.43 33.05 31.99 32.04 182,118
10/06/2014 32.66 32.78 32.44 32.46 81,259
10/03/2014 32.57 32.81 32.38 32.66 101,358
10/02/2014 31.82 32.45 31.652 32.29 119,298
10/01/2014 31.77 32.08 31.62 31.77 156,669
09/30/2014 32.07 32.25 31.9 31.9 161,045
09/29/2014 32.13 32.13 31.83 32.04 155,569
09/26/2014 32.06 32.54 32.04 32.47 99,886
09/25/2014 32.2 32.2 31.81 32.04 150,174
09/24/2014 32.25 32.42 32.16 32.28 143,697
09/23/2014 32.44 32.46 32.16 32.17 213,534
09/22/2014 32.55 32.758 32.18 32.44 111,036
09/19/2014 33.4 33.54 32.62 32.64 466,576
09/18/2014 33.22 33.5775 33.19 33.47 91,463
09/17/2014 32.9 33.36 32.9 33.19 127,874
09/16/2014 33 33.23 32.88 32.91 242,209
09/15/2014 33.1 33.27 33.04 33.08 201,093
09/12/2014 33.2 33.29 33.0825 33.13 148,559
09/11/2014 33.12 33.46 33.1 33.28 90,615
09/10/2014 32.96 33.3 32.9 33.24 129,980
09/09/2014 33.08 33.16 32.76 32.89 140,503
09/08/2014 32.24 33.05 32.2 33.03 263,300
09/05/2014 32.17 32.43 32.17 32.33 114,411
09/04/2014 32.22 32.56 32.17 32.28 152,379
09/03/2014 32.2 32.41 32.17 32.25 171,447
09/02/2014 31.91 32.225 31.5 32.14 206,275
08/29/2014 31.78 32 31.602 31.94 122,178
08/28/2014 31.25 31.9 31.17 31.8 220,508
08/27/2014 31.39 31.49 31.27 31.28 279,707
08/26/2014 31.39 31.49 31.27 31.3 151,793
08/25/2014 30.83 31.39 30.83 31.3 163,060
08/22/2014 30.79 30.99 30.4801 30.8 451,063
08/21/2014 31.12 31.12 30.6 30.87 232,577
08/20/2014 31.21 31.29 30.982 31.06 104,028
08/19/2014 31.3 31.43 31.09 31.33 164,970
08/18/2014 31.43 31.43 31.19 31.29 110,669
08/15/2014 31.59 31.81 31.2 31.27 140,006
08/14/2014 31.35 31.5 31.25 31.45 95,860
08/13/2014 31.61 31.74 31.205 31.27 174,661
08/12/2014 31.5 31.72 31.3 31.61 301,022
08/11/2014 31.05 31.74 31.02 31.5 259,319
08/08/2014 30.71 31.325 30.71 31.03 283,523
08/07/2014 30.45 30.89 30.17 30.79 274,631
08/06/2014 29.84 30.47 29.59 30.29 264,855
08/05/2014 29.75 30.19 29.72 30.11 186,441
08/04/2014 29.78 30 29.74 29.98 173,971
08/01/2014 29.99 30.105 29.78 29.95 178,682
07/31/2014 29.72 30.09 29.51 29.94 225,761
07/30/2014 30.03 30.22 29.8 29.99 411,266
07/29/2014 30.3 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?