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 29, 2019 26.30 26.42 26.06 26.27 9,686,100 +0.15(+0.57%)
Mar 28, 2019 26.26 26.26 25.90 26.12 4,007,368 +0.04(+0.15%)
Mar 27, 2019 25.88 26.21 25.82 26.08 4,753,153 +0.24(+0.93%)
Mar 26, 2019 25.38 25.87 25.35 25.84 7,798,560 +0.57(+2.26%)
Mar 25, 2019 25.29 25.39 25.17 25.27 7,005,132 -0.11(-0.43%)
Mar 22, 2019 25.31 25.59 25.25 25.38 8,848,500 -0.15(-0.59%)
Mar 21, 2019 24.71 25.60 24.71 25.53 16,037,147 +0.74(+2.99%)
Mar 20, 2019 25.15 25.17 24.74 24.79 15,346,836 -0.33(-1.31%)
Mar 19, 2019 25.44 25.44 24.99 25.12 19,284,570 -0.24(-0.95%)
Mar 18, 2019 25.79 25.87 25.16 25.36 7,796,029 -0.27(-1.05%)
Mar 15, 2019 25.50 25.97 25.46 25.63 8,453,000 +0.18(+0.71%)
Mar 14, 2019 25.63 25.70 25.37 25.45 10,841,706 -0.16(-0.62%)
Mar 13, 2019 25.69 25.88 25.55 25.61 10,042,111 +0.05(+0.20%)
Mar 12, 2019 25.64 25.69 25.43 25.56 10,662,663 +0.00(+0.00%)
Mar 11, 2019 25.28 25.62 25.28 25.56 11,601,052 +0.32(+1.27%)
Mar 08, 2019 25.04 25.36 24.96 25.24 3,936,500 -0.07(-0.28%)
Mar 07, 2019 25.31 25.49 25.14 25.31 7,954,612 -0.08(-0.32%)
Mar 06, 2019 25.44 25.59 25.24 25.39 3,379,007 -0.10(-0.39%)
Mar 05, 2019 25.41 25.58 25.33 25.49 10,484,575 +0.07(+0.28%)
Mar 04, 2019 25.79 25.96 25.29 25.42 5,446,061 -0.36(-1.40%)
Mar 01, 2019 25.35 25.84 25.26 25.78 5,537,700 +0.64(+2.55%)
Feb 28, 2019 25.20 25.38 24.90 25.14 8,009,062 -0.16(-0.63%)
Feb 27, 2019 25.02 25.33 25.02 25.30 4,136,964 +0.10(+0.40%)
Feb 26, 2019 24.88 25.23 24.83 25.20 6,553,996 +0.24(+0.96%)
Feb 25, 2019 25.36 25.44 24.96 24.96 8,482,262 -0.31(-1.23%)
Feb 22, 2019 25.23 25.45 25.20 25.27 5,490,800 +0.07(+0.28%)
Feb 21, 2019 25.20 25.51 25.08 25.20 9,135,869 -0.04(-0.16%)
Feb 20, 2019 25.35 25.45 25.16 25.24 7,382,520 -0.26(-1.02%)
Feb 19, 2019 25.37 25.61 25.37 25.50 8,225,002 -0.08(-0.31%)
Feb 15, 2019 25.25 25.68 25.12 25.58 7,853,100 +0.55(+2.20%)
Feb 14, 2019 24.97 25.20 24.87 25.03 9,097,116 +0.02(+0.08%)
Feb 13, 2019 24.98 25.21 24.90 25.01 12,823,279 -0.04(-0.16%)
Feb 12, 2019 25.18 25.33 24.92 25.05 8,107,751 +0.00(+0.00%)
Feb 11, 2019 25.42 25.71 25.04 25.05 20,645,036 -0.46(-1.80%)
Feb 08, 2019 24.77 25.51 24.74 25.51 11,235,600 +0.54(+2.16%)
Feb 07, 2019 24.66 25.08 24.51 24.97 15,169,759 -0.18(-0.72%)
Feb 06, 2019 25.43 25.43 24.95 25.15 8,437,598 -0.28(-1.10%)
Feb 05, 2019 24.85 25.46 24.82 25.43 13,247,311 +0.40(+1.60%)
Feb 04, 2019 24.57 25.04 24.51 25.03 7,856,860 +0.38(+1.54%)
Feb 01, 2019 24.63 24.84 24.45 24.65 8,337,100 +0.00(+0.00%)
Jan 31, 2019 24.90 25.11 24.44 24.65 15,484,511 -0.44(-1.75%)
Jan 30, 2019 24.91 25.14 24.80 25.09 18,678,856 +0.36(+1.46%)
Jan 29, 2019 24.95 25.23 24.59 24.73 14,039,794 -0.56(-2.21%)
Jan 28, 2019 24.85 25.35 24.76 25.29 17,270,456 +0.18(+0.72%)
Jan 25, 2019 24.43 25.14 24.29 25.11 21,653,200 +0.68(+2.78%)
Jan 24, 2019 23.74 24.45 23.72 24.43 24,523,436 +0.71(+2.99%)
Jan 23, 2019 23.19 23.76 23.16 23.72 23,390,428 +0.64(+2.77%)
Jan 22, 2019 22.79 23.08 22.65 23.08 27,902,504 +0.13(+0.57%)
Jan 18, 2019 22.00 22.96 21.95 22.95 50,464,800 +1.04(+4.75%)
Jan 17, 2019 21.21 22.25 21.12 21.91 60,231,692 +0.67(+3.15%)
Jan 16, 2019 20.76 21.31 20.16 21.24 189,548,160 +3.70(+21.09%)
Jan 15, 2019 17.35 17.62 17.26 17.54 4,517,412 +0.30(+1.74%)
Jan 14, 2019 17.09 17.43 16.88 17.24 5,479,031 -0.04(-0.23%)
Jan 11, 2019 17.43 17.46 17.05 17.28 6,892,600 -0.27(-1.54%)
Jan 10, 2019 17.45 17.69 17.21 17.55 8,776,082 -0.20(-1.13%)
Jan 09, 2019 17.62 17.95 17.35 17.75 4,768,241 +0.33(+1.89%)
Jan 08, 2019 17.45 17.69 17.10 17.42 6,936,826 +0.20(+1.16%)
Jan 07, 2019 16.91 17.22 16.75 17.22 10,478,767 +0.40(+2.38%)
Jan 04, 2019 16.47 17.07 16.46 16.82 7,112,900 +0.61(+3.76%)
Jan 03, 2019 16.43 16.80 15.91 16.21 11,367,435 -0.83(-4.87%)
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.