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, 2017 17.76 17.86 17.40 17.81 9,973,479 +0.01(+0.06%)
Oct 30, 2017 18.41 18.54 17.80 17.80 14,548,486 -1.17(-6.17%)
Oct 27, 2017 18.70 18.99 18.58 18.97 6,063,058 +0.34(+1.83%)
Oct 26, 2017 18.83 18.87 18.59 18.63 5,454,045 -0.15(-0.80%)
Oct 25, 2017 18.93 19.09 18.56 18.78 4,791,507 -0.12(-0.63%)
Oct 24, 2017 19.00 19.09 18.89 18.90 4,928,057 -0.01(-0.05%)
Oct 23, 2017 19.12 19.23 18.89 18.91 5,065,716 -0.17(-0.89%)
Oct 20, 2017 18.62 19.10 18.57 19.08 9,952,194 +0.63(+3.41%)
Oct 19, 2017 18.14 18.52 18.10 18.45 8,105,446 +0.21(+1.15%)
Oct 18, 2017 18.19 18.32 18.08 18.24 8,239,177 +0.16(+0.88%)
Oct 17, 2017 18.03 18.17 17.89 18.08 6,052,124 +0.07(+0.39%)
Oct 16, 2017 17.75 18.01 17.63 18.01 6,862,818 +0.39(+2.21%)
Oct 13, 2017 17.58 17.84 17.52 17.62 6,959,724 +0.08(+0.46%)
Oct 12, 2017 17.80 17.90 17.54 17.54 7,799,216 -0.29(-1.63%)
Oct 11, 2017 17.90 17.95 17.68 17.83 7,460,515 -0.17(-0.94%)
Oct 10, 2017 18.00 18.05 17.85 18.00 5,119,020 +0.02(+0.11%)
Oct 09, 2017 18.06 18.16 17.93 17.98 5,609,498 -0.09(-0.50%)
Oct 06, 2017 17.96 18.15 17.87 18.07 4,859,126 +0.13(+0.72%)
Oct 05, 2017 17.77 18.01 17.66 17.94 5,893,276 +0.20(+1.13%)
Oct 04, 2017 17.92 17.96 17.71 17.74 4,136,314 -0.18(-1.00%)
Oct 03, 2017 17.91 18.00 17.79 17.92 5,281,841 -0.04(-0.22%)
Oct 02, 2017 18.13 18.19 17.89 17.96 4,404,888 -0.08(-0.44%)
Sep 29, 2017 17.90 18.14 17.78 18.04 3,941,341 +0.16(+0.89%)
Sep 28, 2017 17.56 17.92 17.55 17.88 5,674,258 +0.33(+1.88%)
Sep 27, 2017 17.94 17.99 17.54 17.55 10,986,053 -0.25(-1.40%)
Sep 26, 2017 18.08 18.14 17.78 17.80 8,098,909 -0.22(-1.22%)
Sep 25, 2017 18.20 18.20 17.91 18.02 6,257,865 -0.16(-0.88%)
Sep 22, 2017 18.31 18.31 18.03 18.18 10,778,204 -0.13(-0.71%)
Sep 21, 2017 18.30 18.46 18.10 18.31 5,881,824 -0.02(-0.11%)
Sep 20, 2017 18.20 18.38 18.13 18.33 5,683,569 +0.08(+0.44%)
Sep 19, 2017 18.15 18.29 18.00 18.25 7,060,365 +0.10(+0.55%)
Sep 18, 2017 18.00 18.19 17.75 18.15 17,362,112 +0.19(+1.06%)
Sep 15, 2017 17.87 18.21 17.60 17.96 20,368,426 +0.15(+0.84%)
Sep 14, 2017 17.88 18.11 17.75 17.81 56,389,596 -0.60(-3.26%)
Sep 13, 2017 18.96 18.96 18.32 18.41 6,221,677 +0.03(+0.16%)
Sep 12, 2017 18.34 18.47 17.93 18.38 7,657,220 -0.47(-2.49%)
Sep 11, 2017 18.68 18.97 18.62 18.85 3,283,885 +0.36(+1.95%)
Sep 08, 2017 18.46 18.56 18.35 18.49 2,018,830 +0.03(+0.16%)
Sep 07, 2017 18.24 18.60 18.11 18.46 4,202,244 +0.25(+1.37%)
Sep 06, 2017 18.16 18.29 17.92 18.21 3,179,720 +0.13(+0.72%)
Sep 05, 2017 18.48 18.56 18.01 18.08 2,930,015 -0.46(-2.48%)
Sep 01, 2017 18.47 18.55 18.41 18.54 1,571,655 +0.13(+0.71%)
Aug 31, 2017 18.40 18.50 18.35 18.41 1,464,126 +0.07(+0.38%)
Aug 30, 2017 18.17 18.34 18.11 18.34 1,205,725 +0.17(+0.94%)
Aug 29, 2017 18.22 18.31 18.12 18.17 1,381,417 -0.14(-0.76%)
Aug 28, 2017 18.19 18.33 18.11 18.31 1,418,083 +0.15(+0.83%)
Aug 25, 2017 18.29 18.33 18.07 18.16 2,115,187 +0.00(+0.00%)
Aug 24, 2017 18.18 18.27 18.05 18.16 1,171,200 +0.02(+0.11%)
Aug 23, 2017 18.00 18.25 17.78 18.14 2,269,908 +0.18(+1.00%)
Aug 22, 2017 17.74 18.00 17.69 17.96 2,121,101 +0.27(+1.53%)
Aug 21, 2017 17.75 17.79 17.57 17.69 3,015,494 -0.12(-0.67%)
Aug 18, 2017 17.65 17.95 17.57 17.81 3,495,403 +0.24(+1.37%)
Aug 17, 2017 17.99 18.01 17.54 17.57 1,845,744 -0.46(-2.55%)
Aug 16, 2017 17.92 18.18 17.85 18.03 2,360,731 +0.14(+0.78%)
Aug 15, 2017 17.73 17.91 17.61 17.89 2,058,620 +0.22(+1.25%)
Aug 14, 2017 17.67 17.86 17.65 17.67 5,285,093 +0.20(+1.14%)
Aug 11, 2017 17.45 17.73 17.38 17.47 4,888,497 -0.05(-0.29%)
Aug 10, 2017 17.89 17.96 17.49 17.52 4,727,954 -0.43(-2.40%)
Aug 09, 2017 17.95 18.11 17.79 17.95 2,812,237 -0.10(-0.55%)
Aug 08, 2017 18.33 18.44 17.99 18.05 3,148,929 -0.13(-0.72%)
Aug 07, 2017 18.44 18.55 17.91 18.18 8,846,115 -0.40(-2.15%)
Aug 04, 2017 18.31 18.60 18.25 18.58 3,094,964 +0.32(+1.75%)
Aug 03, 2017 18.30 18.36 18.13 18.26 2,329,272 -0.05(-0.27%)
Aug 02, 2017 18.69 18.74 18.12 18.31 3,139,838 -0.35(-1.88%)
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.