Historical Stock Prices

FDP 
$32.64
*  
0.83
2.48%
Get FDP Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
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
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?