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, 2017 15.69 15.69 15.49 15.50 2,741,749 -0.21(-1.34%)
Mar 30, 2017 15.60 15.73 15.50 15.71 2,269,037 +0.06(+0.38%)
Mar 29, 2017 15.64 15.79 15.55 15.65 2,128,994 -0.01(-0.06%)
Mar 28, 2017 14.93 15.71 14.90 15.66 5,476,114 +0.67(+4.47%)
Mar 27, 2017 14.89 15.06 14.85 14.99 4,808,680 -0.14(-0.93%)
Mar 24, 2017 15.08 15.22 14.99 15.13 2,383,082 +0.10(+0.67%)
Mar 23, 2017 15.00 15.26 14.88 15.03 2,842,776 +0.04(+0.27%)
Mar 22, 2017 15.19 15.24 14.90 14.99 5,899,941 -0.20(-1.32%)
Mar 21, 2017 15.60 15.69 15.17 15.19 5,103,138 -0.39(-2.50%)
Mar 20, 2017 15.90 15.90 15.43 15.58 5,085,412 -0.35(-2.20%)
Mar 17, 2017 16.15 16.15 15.80 15.93 4,181,561 -0.22(-1.36%)
Mar 16, 2017 15.99 16.35 15.92 16.15 4,841,340 +0.24(+1.51%)
Mar 15, 2017 15.94 15.96 15.76 15.91 3,424,924 +0.13(+0.82%)
Mar 14, 2017 15.94 15.94 15.75 15.78 2,848,042 -0.31(-1.93%)
Mar 13, 2017 16.02 16.18 15.95 16.09 1,634,905 +0.02(+0.12%)
Mar 10, 2017 16.00 16.07 15.89 16.07 3,209,969 +0.21(+1.32%)
Mar 09, 2017 15.87 15.93 15.74 15.86 2,330,619 +0.00(+0.00%)
Mar 08, 2017 15.90 16.01 15.79 15.86 2,035,636 +0.05(+0.32%)
Mar 07, 2017 15.78 15.94 15.73 15.81 2,915,155 -0.13(-0.82%)
Mar 06, 2017 16.07 16.09 15.88 15.94 3,947,541 -0.13(-0.81%)
Mar 03, 2017 15.93 16.14 15.92 16.07 2,596,276 +0.11(+0.69%)
Mar 02, 2017 16.20 16.23 15.84 15.96 3,331,944 -0.33(-2.03%)
Mar 01, 2017 16.21 16.36 16.15 16.29 2,978,653 +0.19(+1.18%)
Feb 28, 2017 16.22 16.22 16.01 16.10 3,501,989 -0.16(-0.98%)
Feb 27, 2017 16.24 16.36 16.14 16.26 2,391,276 -0.01(-0.06%)
Feb 24, 2017 16.12 16.33 16.12 16.27 1,950,328 -0.05(-0.31%)
Feb 23, 2017 16.50 16.52 16.23 16.32 3,472,419 -0.18(-1.09%)
Feb 22, 2017 16.59 16.67 16.47 16.50 2,776,599 -0.13(-0.78%)
Feb 21, 2017 16.42 16.64 16.33 16.63 3,204,345 +0.26(+1.59%)
Feb 17, 2017 16.37 16.37 16.37 0 +0.19(+1.17%)
Feb 16, 2017 16.10 16.30 16.09 16.18 3,219,917 -0.02(-0.12%)
Feb 15, 2017 16.20 16.45 16.01 16.20 3,479,772 -0.05(-0.31%)
Feb 14, 2017 16.12 16.44 16.12 16.25 4,803,702 +0.11(+0.68%)
Feb 13, 2017 16.07 16.63 15.80 16.14 10,863,307 +0.32(+2.02%)
Feb 10, 2017 15.55 15.82 15.45 15.82 4,820,309 +0.29(+1.87%)
Feb 09, 2017 15.22 15.69 15.20 15.53 4,567,777 +0.38(+2.51%)
Feb 08, 2017 15.45 15.45 15.02 15.15 6,611,461 -0.35(-2.26%)
Feb 07, 2017 15.44 15.61 15.43 15.50 2,497,894 -0.04(-0.26%)
Feb 06, 2017 15.64 15.68 15.41 15.54 2,158,770 -0.10(-0.64%)
Feb 03, 2017 15.30 15.75 15.26 15.64 2,986,473 +0.39(+2.56%)
Feb 02, 2017 15.20 15.31 15.16 15.25 1,614,112 +0.00(+0.00%)
Feb 01, 2017 15.49 15.50 15.12 15.25 1,748,314 -0.09(-0.59%)
Jan 31, 2017 15.33 15.46 15.26 15.34 1,706,755 -0.11(-0.71%)
Jan 30, 2017 15.35 15.46 15.08 15.45 1,463,379 -0.02(-0.13%)
Jan 27, 2017 15.57 15.71 15.43 15.47 2,262,824 -0.21(-1.34%)
Jan 26, 2017 15.89 15.95 15.42 15.68 2,137,521 -0.24(-1.51%)
Jan 25, 2017 16.00 16.11 15.57 15.92 5,675,038 +0.09(+0.57%)
Jan 24, 2017 15.52 15.94 15.51 15.83 2,738,691 +0.42(+2.73%)
Jan 23, 2017 15.82 15.82 15.36 15.41 3,439,208 -0.38(-2.41%)
Jan 20, 2017 15.63 15.88 15.55 15.79 2,229,377 +0.18(+1.15%)
Jan 19, 2017 15.40 15.62 15.30 15.61 1,574,317 +0.20(+1.30%)
Jan 18, 2017 15.19 15.41 15.06 15.41 1,514,038 +0.29(+1.92%)
Jan 17, 2017 15.40 15.42 15.10 15.12 2,440,280 -0.31(-2.01%)
Jan 13, 2017 15.43 15.43 15.43 0 +0.07(+0.46%)
Jan 12, 2017 15.37 15.50 15.21 15.36 1,707,377 -0.06(-0.39%)
Jan 11, 2017 15.50 15.65 15.32 15.42 2,131,542 -0.09(-0.58%)
Jan 10, 2017 15.42 15.55 15.31 15.51 1,901,236 +0.06(+0.39%)
Jan 09, 2017 15.39 15.92 15.39 15.45 6,719,266 -0.01(-0.06%)
Jan 06, 2017 15.03 15.52 15.03 15.46 5,706,135 +0.43(+2.86%)
Jan 05, 2017 14.91 15.54 14.89 15.03 7,786,398 -0.20(-1.31%)
Jan 04, 2017 14.65 15.26 14.62 15.23 4,097,724 +0.35(+2.35%)
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.