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 (%)
Nov 30, 2016 14.95 15.04 14.51 14.57 25,189,424 -0.28(-1.89%)
Nov 29, 2016 14.97 15.22 14.79 14.85 2,827,808 -0.21(-1.39%)
Nov 28, 2016 15.42 15.48 15.05 15.06 3,380,988 -0.47(-3.03%)
Nov 25, 2016 15.50 15.60 15.28 15.53 1,339,319 +0.12(+0.78%)
Nov 23, 2016 15.41 15.41 15.41 0 +0.42(+2.80%)
Nov 22, 2016 15.30 15.36 14.95 14.99 5,387,418 -0.23(-1.51%)
Nov 21, 2016 15.53 15.71 15.16 15.22 6,760,191 -0.26(-1.68%)
Nov 18, 2016 15.48 15.59 15.36 15.48 6,056,545 +0.08(+0.52%)
Nov 17, 2016 15.30 15.58 15.20 15.40 5,112,480 +0.25(+1.65%)
Nov 16, 2016 14.50 15.34 14.46 15.15 10,631,227 +0.58(+3.98%)
Nov 15, 2016 14.70 15.02 14.39 14.57 6,314,825 +0.05(+0.34%)
Nov 14, 2016 14.74 14.88 14.35 14.52 4,740,794 -0.08(-0.55%)
Nov 11, 2016 14.11 14.64 14.11 14.60 4,774,650 +0.46(+3.25%)
Nov 10, 2016 14.30 14.61 14.06 14.14 6,466,906 -0.01(-0.07%)
Nov 09, 2016 13.81 14.22 13.75 14.15 6,699,753 -0.08(-0.56%)
Nov 08, 2016 14.46 14.59 14.12 14.23 12,915,458 -0.23(-1.59%)
Nov 07, 2016 14.07 15.08 13.74 14.46 20,995,552 +1.23(+9.30%)
Nov 04, 2016 13.67 13.77 13.01 13.23 7,416,872 -0.47(-3.43%)
Nov 03, 2016 13.88 13.90 13.67 13.70 3,766,451 -0.07(-0.51%)
Nov 02, 2016 13.79 13.89 13.66 13.77 2,859,234 -0.02(-0.15%)
Nov 01, 2016 13.99 14.09 13.66 13.79 2,707,107 -0.20(-1.43%)
Oct 31, 2016 14.03 14.24 13.97 13.99 3,304,974 -0.02(-0.14%)
Oct 28, 2016 13.91 14.22 13.83 14.01 4,200,408 +0.20(+1.45%)
Oct 27, 2016 14.02 14.07 13.75 13.81 3,617,279 -0.15(-1.07%)
Oct 26, 2016 13.74 14.13 13.64 13.96 4,018,373 +0.09(+0.65%)
Oct 25, 2016 14.12 14.26 13.85 13.87 4,089,100 -0.33(-2.32%)
Oct 24, 2016 13.96 14.36 13.96 14.20 4,057,644 +0.30(+2.16%)
Oct 21, 2016 13.67 14.03 13.51 13.90 3,315,197 +0.20(+1.46%)
Oct 20, 2016 13.80 13.95 13.47 13.70 3,284,097 -0.11(-0.80%)
Oct 19, 2016 13.79 14.06 13.60 13.81 3,469,283 +0.08(+0.58%)
Oct 18, 2016 13.46 13.85 13.42 13.73 3,499,246 +0.45(+3.39%)
Oct 17, 2016 13.22 13.40 13.22 13.28 2,056,801 +0.00(+0.00%)
Oct 14, 2016 13.27 13.59 13.25 13.28 2,253,451 +0.04(+0.30%)
Oct 13, 2016 13.22 13.35 13.07 13.24 2,135,374 -0.10(-0.75%)
Oct 12, 2016 13.20 13.52 13.16 13.34 5,084,289 +0.17(+1.29%)
Oct 11, 2016 13.32 13.35 13.06 13.17 4,432,493 -0.21(-1.57%)
Oct 10, 2016 13.40 13.76 13.31 13.38 4,284,937 +0.08(+0.60%)
Oct 07, 2016 13.27 13.37 13.15 13.30 5,273,617 +0.04(+0.30%)
Oct 06, 2016 13.25 13.38 13.15 13.26 5,652,594 +0.01(+0.08%)
Oct 05, 2016 13.07 13.41 13.07 13.25 3,871,753 +0.22(+1.69%)
Oct 04, 2016 13.26 13.31 12.93 13.03 2,687,094 -0.26(-1.96%)
Oct 03, 2016 13.05 13.41 13.04 13.29 3,061,951 +0.13(+0.99%)
Sep 30, 2016 13.15 13.20 12.74 13.16 5,454,371 +0.03(+0.23%)
Sep 29, 2016 13.29 13.61 13.12 13.13 3,496,581 -0.17(-1.28%)
Sep 28, 2016 13.24 13.35 13.06 13.30 2,602,570 +0.07(+0.53%)
Sep 27, 2016 12.99 13.34 12.94 13.23 11,893,812 +0.18(+1.38%)
Sep 26, 2016 13.04 13.11 12.96 13.05 4,892,309 -0.10(-0.76%)
Sep 23, 2016 13.23 13.29 13.07 13.15 3,349,484 -0.14(-1.05%)
Sep 22, 2016 13.40 13.46 13.13 13.29 4,037,657 -0.01(-0.08%)
Sep 21, 2016 13.56 13.57 13.01 13.30 8,075,554 -0.16(-1.19%)
Sep 20, 2016 13.56 13.64 13.42 13.46 2,022,658 +0.01(+0.07%)
Sep 19, 2016 13.85 13.93 13.41 13.45 4,726,762 -0.32(-2.32%)
Sep 16, 2016 13.84 13.94 13.54 13.77 4,662,844 -0.14(-1.01%)
Sep 15, 2016 13.92 14.02 13.82 13.91 2,552,709 -0.01(-0.07%)
Sep 14, 2016 13.83 14.01 13.70 13.92 3,212,222 +0.15(+1.09%)
Sep 13, 2016 13.80 13.87 13.58 13.77 2,612,909 -0.18(-1.29%)
Sep 12, 2016 13.45 14.00 13.45 13.95 2,920,953 +0.23(+1.68%)
Sep 09, 2016 14.19 14.27 13.58 13.72 6,032,589 -0.64(-4.46%)
Sep 08, 2016 14.35 14.46 14.28 14.36 2,624,567 -0.12(-0.83%)
Sep 07, 2016 14.16 14.57 14.07 14.48 6,827,957 +0.38(+2.70%)
Sep 06, 2016 14.40 14.50 14.09 14.10 3,896,221 -0.29(-2.02%)
Sep 02, 2016 14.01 14.39 14.39 14.39 4,521,400 +0.46(+3.30%)
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.