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 (%)
Mar 31, 2016 12.40 13.04 12.00 12.94 2,480,041 +0.48(+3.85%)
Mar 30, 2016 12.71 13.05 12.18 12.46 2,863,545 -0.22(-1.74%)
Mar 29, 2016 12.02 12.73 11.85 12.68 2,121,320 +0.63(+5.23%)
Mar 28, 2016 12.37 12.37 11.65 12.05 2,519,891 +0.04(+0.33%)
Mar 24, 2016 11.50 12.01 12.01 12.01 2,229,900 +0.39(+3.36%)
Mar 23, 2016 12.19 12.26 11.55 11.62 1,556,649 -0.54(-4.44%)
Mar 22, 2016 12.30 12.31 12.11 12.16 1,095,486 -0.17(-1.38%)
Mar 21, 2016 12.15 12.38 12.15 12.33 1,440,835 +0.12(+0.98%)
Mar 18, 2016 12.47 12.68 12.14 12.21 1,977,448 -0.29(-2.32%)
Mar 17, 2016 12.98 13.08 12.41 12.50 5,037,036 -0.47(-3.62%)
Mar 16, 2016 12.58 13.18 12.54 12.97 3,590,390 +0.40(+3.18%)
Mar 15, 2016 12.96 13.04 12.37 12.57 2,491,749 -0.47(-3.60%)
Mar 14, 2016 13.03 13.32 12.98 13.04 1,863,264 -0.18(-1.36%)
Mar 11, 2016 13.54 13.76 12.91 13.22 2,731,060 -0.01(-0.08%)
Mar 10, 2016 13.98 14.01 13.21 13.23 2,393,743 -0.74(-5.30%)
Mar 09, 2016 12.96 14.00 12.96 13.97 4,305,822 +0.70(+5.28%)
Mar 08, 2016 13.21 13.56 12.85 13.27 2,340,366 -0.07(-0.52%)
Mar 07, 2016 13.36 13.36 12.88 13.34 3,421,666 -0.25(-1.84%)
Mar 04, 2016 12.79 13.74 12.71 13.59 4,145,748 +0.80(+6.25%)
Mar 03, 2016 12.76 12.89 12.55 12.79 2,968,734 +0.05(+0.39%)
Mar 02, 2016 12.95 13.10 12.51 12.74 3,395,565 -0.13(-1.01%)
Mar 01, 2016 12.60 13.54 12.49 12.87 5,035,346 +0.37(+2.96%)
Feb 29, 2016 12.87 13.16 12.43 12.50 3,250,652 -0.42(-3.25%)
Feb 26, 2016 12.41 12.99 12.34 12.92 4,344,995 +0.57(+4.62%)
Feb 25, 2016 12.41 12.74 12.15 12.35 2,387,520 -0.17(-1.36%)
Feb 24, 2016 12.09 12.88 11.72 12.52 3,386,483 +0.19(+1.54%)
Feb 23, 2016 12.29 12.61 12.12 12.33 5,690,988 +0.02(+0.16%)
Feb 22, 2016 12.03 12.59 11.96 12.31 4,391,857 +0.45(+3.79%)
Feb 19, 2016 11.53 11.90 11.04 11.86 3,956,140 +0.46(+4.04%)
Feb 18, 2016 10.92 11.80 10.89 11.40 6,307,660 +0.73(+6.84%)
Feb 17, 2016 10.29 11.21 10.21 10.67 4,888,706 +0.45(+4.40%)
Feb 16, 2016 9.790 10.42 9.615 10.22 3,924,858 +0.78(+8.26%)
Feb 12, 2016 8.820 9.440 9.440 9.440 7,923,000 +0.77(+8.88%)
Feb 11, 2016 9.450 9.450 8.370 8.670 14,983,777 -0.68(-7.27%)
Feb 10, 2016 11.02 11.10 8.760 9.350 21,646,104 -1.75(-15.77%)
Feb 09, 2016 11.02 11.38 11.00 11.10 6,860,968 +0.02(+0.18%)
Feb 08, 2016 12.74 12.76 10.50 11.08 7,686,987 -1.82(-14.11%)
Feb 05, 2016 12.96 13.18 12.68 12.90 1,844,170 -0.10(-0.77%)
Feb 04, 2016 12.87 13.57 12.87 13.00 2,294,271 +0.07(+0.54%)
Feb 03, 2016 12.93 13.13 12.61 12.93 2,381,918 +0.12(+0.94%)
Feb 02, 2016 13.30 13.39 12.61 12.81 3,558,100 -0.55(-4.12%)
Feb 01, 2016 13.26 13.83 13.00 13.36 3,167,140 -0.01(-0.07%)
Jan 29, 2016 13.13 13.40 12.50 13.37 9,407,580 +0.30(+2.30%)
Jan 28, 2016 13.48 13.76 13.05 13.07 3,507,122 -0.24(-1.80%)
Jan 27, 2016 13.95 14.11 13.01 13.31 2,533,187 -0.70(-5.00%)
Jan 26, 2016 13.81 14.15 13.78 14.01 2,908,617 +0.16(+1.16%)
Jan 25, 2016 14.34 14.56 13.77 13.85 2,587,886 -0.45(-3.15%)
Jan 22, 2016 14.16 14.64 14.02 14.30 4,208,522 +0.41(+2.95%)
Jan 21, 2016 14.34 14.42 13.73 13.89 2,623,746 -0.44(-3.07%)
Jan 20, 2016 14.26 14.67 13.31 14.33 2,435,121 -0.19(-1.31%)
Jan 19, 2016 14.31 14.75 14.21 14.52 3,617,738 +0.30(+2.11%)
Jan 15, 2016 13.91 14.22 14.22 14.22 5,221,700 -0.04(-0.28%)
Jan 14, 2016 13.78 14.35 13.18 14.26 4,335,627 +0.55(+4.01%)
Jan 13, 2016 13.83 14.38 13.69 13.71 4,946,512 -0.02(-0.15%)
Jan 12, 2016 13.99 14.10 13.29 13.73 4,128,091 -0.10(-0.72%)
Jan 11, 2016 14.24 14.73 13.45 13.83 4,309,435 -0.30(-2.12%)
Jan 08, 2016 14.64 14.75 14.01 14.13 3,881,488 -0.45(-3.09%)
Jan 07, 2016 15.23 15.23 14.44 14.58 4,087,719 -0.89(-5.75%)
Jan 06, 2016 15.81 15.96 15.43 15.47 2,346,800 -0.48(-3.01%)
Jan 05, 2016 15.58 16.04 15.55 15.95 2,088,079 +0.34(+2.18%)
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.