Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Data Corp (NY: FDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2019 31.69 31.69 31.69 0 +2.54(+8.71%)
Jul 25, 2019 28.69 29.43 28.60 29.15 20,282,664 +0.75(+2.64%)
Jul 24, 2019 28.74 28.75 27.97 28.40 9,103,039 -0.29(-1.01%)
Jul 23, 2019 28.82 28.86 28.43 28.69 8,992,759 +0.01(+0.03%)
Jul 22, 2019 28.89 28.98 28.68 28.68 6,213,569 -0.09(-0.31%)
Jul 19, 2019 29.28 29.29 28.59 28.77 7,722,000 -0.42(-1.44%)
Jul 18, 2019 28.15 29.23 28.12 29.19 23,437,588 +1.26(+4.51%)
Jul 17, 2019 27.84 28.17 27.82 27.93 4,968,536 +0.02(+0.07%)
Jul 16, 2019 28.13 28.30 27.83 27.91 4,105,550 -0.27(-0.96%)
Jul 15, 2019 28.02 28.32 27.98 28.18 8,361,584 +0.16(+0.57%)
Jul 12, 2019 27.70 28.07 27.63 28.02 6,484,600 +0.30(+1.08%)
Jul 11, 2019 27.95 27.96 27.60 27.72 6,626,152 -0.12(-0.43%)
Jul 10, 2019 27.96 28.17 27.67 27.84 5,355,787 -0.04(-0.14%)
Jul 09, 2019 27.68 27.88 27.41 27.88 10,461,252 +0.08(+0.29%)
Jul 08, 2019 28.00 28.16 27.78 27.80 3,832,509 -0.38(-1.35%)
Jul 05, 2019 27.83 28.19 27.52 28.18 3,272,500 +0.23(+0.82%)
Jul 03, 2019 27.86 28.12 27.84 27.95 2,129,100 +0.06(+0.22%)
Jul 02, 2019 27.43 27.90 27.39 27.89 5,686,105 +0.41(+1.49%)
Jul 01, 2019 27.37 27.55 27.18 27.48 7,925,462 +0.41(+1.51%)
Jun 28, 2019 27.10 27.24 26.92 27.07 8,401,900 +0.00(+0.00%)
Jun 27, 2019 26.88 27.17 26.82 27.07 3,769,617 +0.24(+0.89%)
Jun 26, 2019 27.08 27.45 26.83 26.83 2,047,483 -0.08(-0.30%)
Jun 25, 2019 27.00 27.12 26.71 26.91 4,878,878 -0.09(-0.33%)
Jun 24, 2019 27.30 27.44 26.99 27.00 2,813,316 -0.33(-1.21%)
Jun 21, 2019 27.32 27.46 27.12 27.33 5,467,200 +0.01(+0.04%)
Jun 20, 2019 26.95 27.35 26.88 27.32 5,968,475 +0.57(+2.13%)
Jun 19, 2019 26.76 26.80 26.36 26.75 6,115,754 +0.22(+0.83%)
Jun 18, 2019 26.59 26.83 26.35 26.53 5,200,327 +0.01(+0.04%)
Jun 17, 2019 26.50 26.69 26.21 26.52 8,432,523 -0.05(-0.19%)
Jun 14, 2019 26.19 26.61 26.19 26.57 2,392,700 +0.23(+0.87%)
Jun 13, 2019 26.86 26.86 26.24 26.34 4,515,466 -0.34(-1.27%)
Jun 12, 2019 26.71 26.84 26.44 26.68 7,584,217 +0.02(+0.08%)
Jun 11, 2019 27.09 27.14 26.16 26.66 4,210,986 -0.24(-0.89%)
Jun 10, 2019 26.69 27.07 26.58 26.90 3,999,661 +0.27(+1.01%)
Jun 07, 2019 26.75 26.95 26.59 26.63 9,488,200 +0.08(+0.30%)
Jun 06, 2019 26.26 26.59 26.17 26.55 8,147,643 +0.24(+0.91%)
Jun 05, 2019 25.96 26.33 25.87 26.31 3,893,151 +0.72(+2.81%)
Jun 04, 2019 24.88 25.63 24.85 25.59 6,698,228 +0.97(+3.94%)
Jun 03, 2019 25.45 25.63 24.44 24.62 7,261,627 -0.80(-3.15%)
May 31, 2019 25.64 25.75 25.33 25.42 4,251,300 -0.43(-1.66%)
May 30, 2019 25.84 26.09 25.74 25.85 2,777,119 +0.05(+0.19%)
May 29, 2019 25.61 25.81 25.50 25.80 3,049,853 +0.00(+0.00%)
May 28, 2019 25.80 26.08 25.71 25.80 5,457,830 +0.03(+0.12%)
May 24, 2019 26.13 26.22 25.72 25.77 6,365,900 -0.10(-0.39%)
May 23, 2019 26.35 26.42 25.65 25.87 3,884,525 -0.77(-2.89%)
May 22, 2019 26.24 26.68 26.22 26.64 4,929,478 +0.34(+1.29%)
May 21, 2019 26.05 26.46 26.01 26.30 4,912,558 +0.42(+1.62%)
May 20, 2019 25.72 26.10 25.72 25.88 6,282,782 -0.11(-0.42%)
May 17, 2019 25.82 26.05 25.82 25.99 4,185,800 -0.09(-0.35%)
May 16, 2019 25.56 26.11 25.54 26.08 3,720,683 +0.64(+2.52%)
May 15, 2019 24.93 25.56 24.91 25.44 5,834,490 +0.32(+1.27%)
May 14, 2019 24.82 25.40 24.80 25.12 3,375,868 +0.36(+1.45%)
May 13, 2019 24.76 25.04 24.75 24.76 7,620,304 -0.57(-2.25%)
May 10, 2019 25.03 25.33 24.70 25.33 5,757,700 +0.17(+0.68%)
May 09, 2019 24.00 25.26 23.91 25.16 30,442,036 -0.26(-1.02%)
May 08, 2019 25.46 25.57 25.27 25.42 3,174,438 -0.05(-0.20%)
May 07, 2019 25.81 25.98 25.32 25.47 4,871,874 -0.63(-2.41%)
May 06, 2019 25.19 26.22 25.19 26.10 5,142,042 +0.33(+1.28%)
May 03, 2019 25.50 25.87 25.38 25.77 5,884,700 +0.36(+1.42%)
May 02, 2019 25.54 25.68 25.16 25.41 4,814,438 -0.15(-0.59%)
May 01, 2019 25.94 26.13 25.24 25.56 17,696,256 -0.30(-1.16%)
Apr 30, 2019 25.50 26.57 25.15 25.86 12,764,551 +0.62(+2.46%)
Apr 29, 2019 25.31 25.31 24.99 25.24 19,214,868 +0.03(+0.12%)
Apr 26, 2019 25.63 25.69 25.16 25.21 9,715,800 -0.39(-1.52%)
Apr 25, 2019 25.63 25.65 25.38 25.60 8,125,746 -0.04(-0.16%)
Apr 24, 2019 25.75 25.79 25.39 25.64 4,284,205 -0.12(-0.47%)
Apr 23, 2019 25.42 25.87 25.26 25.76 7,068,330 +0.39(+1.54%)
Apr 22, 2019 25.01 25.43 24.97 25.37 10,601,074 +0.25(+1.00%)
Apr 18, 2019 25.20 25.32 25.11 25.12 5,818,400 -0.01(-0.04%)
Apr 17, 2019 25.14 25.28 25.06 25.13 5,166,698 +0.07(+0.28%)
Apr 16, 2019 25.50 25.60 25.05 25.06 13,106,216 -0.48(-1.88%)
Apr 15, 2019 25.50 25.74 25.30 25.54 13,347,287 +0.07(+0.27%)
Apr 12, 2019 25.49 25.70 25.23 25.47 11,268,500 +0.17(+0.67%)
Apr 11, 2019 25.68 25.83 25.25 25.30 13,190,283 -0.39(-1.52%)
Apr 10, 2019 26.20 26.20 25.55 25.69 16,890,468 -0.45(-1.72%)
Apr 09, 2019 26.09 26.27 26.01 26.14 10,690,057 -0.04(-0.15%)
Apr 08, 2019 26.50 26.58 26.08 26.18 22,633,004 -0.54(-2.02%)
Apr 05, 2019 26.82 26.99 26.68 26.72 3,975,100 -0.07(-0.26%)
Apr 04, 2019 26.97 27.04 26.59 26.79 3,876,661 -0.20(-0.74%)
Apr 03, 2019 26.81 27.15 26.74 26.99 4,866,324 +0.25(+0.93%)
Apr 02, 2019 26.64 26.89 26.62 26.74 6,447,173 +0.09(+0.34%)
Apr 01, 2019 26.50 26.70 26.27 26.65 5,986,974 +0.38(+1.45%)
Mar 29, 2019 26.30 26.42 26.06 26.27 9,686,100 +0.15(+0.57%)
Mar 28, 2019 26.26 26.26 25.90 26.12 4,007,368 +0.04(+0.15%)
Mar 27, 2019 25.88 26.21 25.82 26.08 4,753,153 +0.24(+0.93%)
Mar 26, 2019 25.38 25.87 25.35 25.84 7,798,560 +0.57(+2.26%)
Mar 25, 2019 25.29 25.39 25.17 25.27 7,005,132 -0.11(-0.43%)
Mar 22, 2019 25.31 25.59 25.25 25.38 8,848,500 -0.15(-0.59%)
Mar 21, 2019 24.71 25.60 24.71 25.53 16,037,147 +0.74(+2.99%)
Mar 20, 2019 25.15 25.17 24.74 24.79 15,346,836 -0.33(-1.31%)
Mar 19, 2019 25.44 25.44 24.99 25.12 19,284,570 -0.24(-0.95%)
Mar 18, 2019 25.79 25.87 25.16 25.36 7,796,029 -0.27(-1.05%)
Mar 15, 2019 25.50 25.97 25.46 25.63 8,453,000 +0.18(+0.71%)
Mar 14, 2019 25.63 25.70 25.37 25.45 10,841,706 -0.16(-0.62%)
Mar 13, 2019 25.69 25.88 25.55 25.61 10,042,111 +0.05(+0.20%)
Mar 12, 2019 25.64 25.69 25.43 25.56 10,662,663 +0.00(+0.00%)
Mar 11, 2019 25.28 25.62 25.28 25.56 11,601,052 +0.32(+1.27%)
Mar 08, 2019 25.04 25.36 24.96 25.24 3,936,500 -0.07(-0.28%)
Mar 07, 2019 25.31 25.49 25.14 25.31 7,954,612 -0.08(-0.32%)
Mar 06, 2019 25.44 25.59 25.24 25.39 3,379,007 -0.10(-0.39%)
Mar 05, 2019 25.41 25.58 25.33 25.49 10,484,575 +0.07(+0.28%)
Mar 04, 2019 25.79 25.96 25.29 25.42 5,446,061 -0.36(-1.40%)
Mar 01, 2019 25.35 25.84 25.26 25.78 5,537,700 +0.64(+2.55%)
Feb 28, 2019 25.20 25.38 24.90 25.14 8,009,062 -0.16(-0.63%)
Feb 27, 2019 25.02 25.33 25.02 25.30 4,136,964 +0.10(+0.40%)
Feb 26, 2019 24.88 25.23 24.83 25.20 6,553,996 +0.24(+0.96%)
Feb 25, 2019 25.36 25.44 24.96 24.96 8,482,262 -0.31(-1.23%)
Feb 22, 2019 25.23 25.45 25.20 25.27 5,490,800 +0.07(+0.28%)
Feb 21, 2019 25.20 25.51 25.08 25.20 9,135,869 -0.04(-0.16%)
Feb 20, 2019 25.35 25.45 25.16 25.24 7,382,520 -0.26(-1.02%)
Feb 19, 2019 25.37 25.61 25.37 25.50 8,225,002 -0.08(-0.31%)
Feb 15, 2019 25.25 25.68 25.12 25.58 7,853,100 +0.55(+2.20%)
Feb 14, 2019 24.97 25.20 24.87 25.03 9,097,116 +0.02(+0.08%)
Feb 13, 2019 24.98 25.21 24.90 25.01 12,823,279 -0.04(-0.16%)
Feb 12, 2019 25.18 25.33 24.92 25.05 8,107,751 +0.00(+0.00%)
Feb 11, 2019 25.42 25.71 25.04 25.05 20,645,036 -0.46(-1.80%)
Feb 08, 2019 24.77 25.51 24.74 25.51 11,235,600 +0.54(+2.16%)
Feb 07, 2019 24.66 25.08 24.51 24.97 15,169,759 -0.18(-0.72%)
Feb 06, 2019 25.43 25.43 24.95 25.15 8,437,598 -0.28(-1.10%)
Feb 05, 2019 24.85 25.46 24.82 25.43 13,247,311 +0.40(+1.60%)
Feb 04, 2019 24.57 25.04 24.51 25.03 7,856,860 +0.38(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.