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 (%)
Dec 30, 2016 14.19 14.19 14.19 0 -0.09(-0.63%)
Dec 29, 2016 14.70 14.72 14.26 14.28 2,671,655 -0.44(-2.99%)
Dec 28, 2016 14.88 14.88 14.66 14.72 2,196,584 -0.06(-0.41%)
Dec 27, 2016 14.45 14.92 14.43 14.78 1,316,217 +0.10(+0.68%)
Dec 23, 2016 14.68 14.68 14.68 0 +0.16(+1.10%)
Dec 22, 2016 14.52 14.62 14.38 14.52 1,707,200 -0.17(-1.16%)
Dec 21, 2016 14.85 14.87 14.69 14.69 2,010,813 -0.13(-0.88%)
Dec 20, 2016 14.80 14.86 14.70 14.82 3,261,060 +0.16(+1.09%)
Dec 19, 2016 14.40 14.67 14.30 14.66 3,115,820 +0.25(+1.73%)
Dec 16, 2016 14.06 14.42 13.99 14.41 5,987,663 +0.16(+1.12%)
Dec 15, 2016 14.31 14.45 14.20 14.25 1,936,148 +0.04(+0.28%)
Dec 14, 2016 14.64 14.70 14.18 14.21 2,767,881 -0.41(-2.80%)
Dec 13, 2016 14.48 14.73 14.46 14.62 3,153,655 +0.22(+1.53%)
Dec 12, 2016 14.61 14.77 14.35 14.40 2,843,879 -0.22(-1.50%)
Dec 09, 2016 14.71 14.80 14.37 14.62 4,368,552 +0.05(+0.34%)
Dec 08, 2016 14.31 14.68 14.31 14.57 4,897,524 +0.26(+1.82%)
Dec 07, 2016 13.99 14.40 13.96 14.31 4,248,925 +0.29(+2.07%)
Dec 06, 2016 14.19 14.24 13.96 14.02 6,311,958 -0.17(-1.20%)
Dec 05, 2016 14.49 14.57 14.17 14.19 2,894,132 -0.21(-1.46%)
Dec 02, 2016 14.15 14.44 14.15 14.40 4,164,145 +0.17(+1.19%)
Dec 01, 2016 14.62 14.68 14.17 14.23 4,470,260 -0.34(-2.33%)
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%)
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.