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 (%)
Oct 31, 2018 18.10 19.12 18.10 18.74 20,994,724 +0.90(+5.04%)
Oct 30, 2018 17.93 18.22 17.48 17.84 26,477,884 -0.17(-0.94%)
Oct 29, 2018 19.33 19.78 17.75 18.01 49,490,796 -3.59(-16.62%)
Oct 26, 2018 21.73 21.80 21.20 21.60 27,832,700 -0.54(-2.44%)
Oct 25, 2018 21.75 22.31 21.63 22.14 9,090,724 +0.62(+2.88%)
Oct 24, 2018 22.78 22.79 21.47 21.52 9,010,047 -1.21(-5.32%)
Oct 23, 2018 22.58 22.86 22.06 22.73 7,820,640 -0.30(-1.30%)
Oct 22, 2018 23.51 23.56 23.03 23.03 4,993,358 -0.38(-1.62%)
Oct 19, 2018 23.57 23.80 23.26 23.41 3,478,500 -0.07(-0.30%)
Oct 18, 2018 23.69 23.88 23.21 23.48 4,154,875 -0.42(-1.76%)
Oct 17, 2018 23.94 24.06 23.63 23.90 6,084,865 +0.14(+0.59%)
Oct 16, 2018 23.29 23.77 23.23 23.76 5,960,094 +0.71(+3.08%)
Oct 15, 2018 23.14 23.41 22.95 23.05 4,429,149 -0.11(-0.47%)
Oct 12, 2018 22.88 23.38 22.69 23.16 7,134,200 +0.81(+3.62%)
Oct 11, 2018 22.38 22.75 22.15 22.35 8,006,839 -0.18(-0.80%)
Oct 10, 2018 23.78 23.90 22.53 22.53 11,993,202 -1.26(-5.30%)
Oct 09, 2018 23.64 23.98 23.57 23.79 4,658,774 +0.06(+0.25%)
Oct 08, 2018 24.03 24.03 23.29 23.73 6,067,700 -0.32(-1.33%)
Oct 05, 2018 23.92 24.19 23.59 24.05 6,123,400 +0.12(+0.50%)
Oct 04, 2018 24.31 24.31 23.73 23.93 7,548,203 -0.53(-2.17%)
Oct 03, 2018 24.16 24.65 23.98 24.46 8,890,747 +0.40(+1.66%)
Oct 02, 2018 24.15 24.16 23.55 24.06 14,286,811 -0.09(-0.37%)
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.