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 (%)
May 31, 2018 19.10 19.14 18.90 19.00 3,812,551 -0.17(-0.89%)
May 30, 2018 19.01 19.17 18.89 19.17 4,780,632 +0.15(+0.79%)
May 29, 2018 19.18 19.28 18.86 19.02 6,046,125 -0.26(-1.35%)
May 25, 2018 19.28 19.28 19.28 0 -0.23(-1.18%)
May 24, 2018 19.53 19.61 19.27 19.51 4,017,696 -0.05(-0.26%)
May 23, 2018 19.24 19.59 19.23 19.56 3,578,146 +0.20(+1.03%)
May 22, 2018 19.27 19.45 19.25 19.36 2,497,945 +0.09(+0.47%)
May 21, 2018 19.30 19.44 19.16 19.27 3,695,564 +0.16(+0.84%)
May 18, 2018 19.22 19.45 19.01 19.11 5,854,552 -0.19(-0.98%)
May 17, 2018 19.48 19.52 19.07 19.30 8,843,952 -0.20(-1.03%)
May 16, 2018 19.69 19.69 19.37 19.50 5,975,558 -0.11(-0.56%)
May 15, 2018 19.47 19.73 19.46 19.61 3,627,623 -0.04(-0.20%)
May 14, 2018 19.45 19.73 19.45 19.65 5,089,465 +0.24(+1.24%)
May 11, 2018 19.70 19.72 19.34 19.41 8,320,948 -0.29(-1.47%)
May 10, 2018 19.61 19.85 19.41 19.70 4,319,799 +0.20(+1.03%)
May 09, 2018 19.15 19.61 19.13 19.50 8,050,366 +0.35(+1.83%)
May 08, 2018 19.19 19.23 18.94 19.15 7,631,639 -0.04(-0.21%)
May 07, 2018 19.04 19.29 18.94 19.19 7,600,396 +0.11(+0.58%)
May 04, 2018 18.34 19.45 18.28 19.08 14,714,911 +0.73(+3.98%)
May 03, 2018 18.04 18.44 18.04 18.35 7,898,853 +0.25(+1.38%)
May 02, 2018 18.20 18.25 17.65 18.10 12,238,903 -0.14(-0.77%)
May 01, 2018 18.13 18.36 18.03 18.24 11,037,236 +0.14(+0.77%)
Apr 30, 2018 17.06 18.23 16.91 18.10 32,471,208 +2.82(+18.46%)
Apr 27, 2018 15.49 15.57 15.17 15.28 8,307,617 -0.11(-0.71%)
Apr 26, 2018 15.16 15.47 15.15 15.39 7,161,187 +0.40(+2.67%)
Apr 25, 2018 15.02 15.10 14.73 14.99 4,609,406 +0.00(+0.00%)
Apr 24, 2018 15.29 15.38 14.91 14.99 5,924,785 -0.15(-0.99%)
Apr 23, 2018 15.14 15.25 15.00 15.14 4,743,243 +0.02(+0.13%)
Apr 20, 2018 15.23 15.39 15.00 15.12 3,371,988 -0.10(-0.66%)
Apr 19, 2018 15.17 15.30 15.00 15.22 5,111,327 +0.00(+0.00%)
Apr 18, 2018 15.28 15.48 15.22 15.22 5,354,939 -0.09(-0.59%)
Apr 17, 2018 15.28 15.39 15.15 15.31 4,699,354 +0.10(+0.66%)
Apr 16, 2018 15.20 15.33 15.14 15.21 4,554,282 +0.07(+0.46%)
Apr 13, 2018 15.50 15.53 14.97 15.14 10,692,042 -0.30(-1.94%)
Apr 12, 2018 15.24 15.53 14.89 15.44 11,340,950 +0.29(+1.91%)
Apr 11, 2018 15.30 15.48 15.15 15.15 4,184,817 -0.25(-1.62%)
Apr 10, 2018 15.58 15.70 15.27 15.40 9,940,256 -0.21(-1.35%)
Apr 09, 2018 15.59 15.96 15.48 15.61 3,917,427 +0.14(+0.90%)
Apr 06, 2018 15.70 15.87 15.35 15.47 7,776,991 -0.35(-2.21%)
Apr 05, 2018 15.87 16.13 15.71 15.82 8,872,817 +0.02(+0.13%)
Apr 04, 2018 15.40 15.86 15.25 15.80 7,928,416 +0.17(+1.09%)
Apr 03, 2018 15.87 15.93 15.45 15.63 5,046,299 -0.17(-1.08%)
Apr 02, 2018 16.00 16.15 15.63 15.80 6,055,052 -0.20(-1.25%)
Mar 29, 2018 16.00 16.00 16.00 0 +0.17(+1.07%)
Mar 28, 2018 15.85 16.02 15.76 15.83 8,042,021 +0.04(+0.25%)
Mar 27, 2018 16.08 16.19 15.68 15.79 5,741,297 -0.14(-0.88%)
Mar 26, 2018 16.19 16.22 15.66 15.93 7,832,608 -0.04(-0.25%)
Mar 23, 2018 16.40 16.54 15.91 15.97 4,310,178 -0.51(-3.09%)
Mar 22, 2018 16.72 17.00 16.42 16.48 9,843,619 -0.43(-2.54%)
Mar 21, 2018 17.17 17.33 16.91 16.91 12,654,589 -0.29(-1.69%)
Mar 20, 2018 16.54 17.25 16.51 17.20 12,361,571 +0.70(+4.24%)
Mar 19, 2018 16.58 16.62 16.18 16.50 8,270,594 -0.15(-0.90%)
Mar 16, 2018 16.52 16.70 16.38 16.65 9,488,178 +0.13(+0.79%)
Mar 15, 2018 16.00 16.52 16.00 16.52 16,850,436 +0.53(+3.31%)
Mar 14, 2018 15.69 16.20 15.62 15.99 11,513,559 +0.39(+2.50%)
Mar 13, 2018 15.77 15.81 15.49 15.60 9,258,659 -0.05(-0.32%)
Mar 12, 2018 15.63 15.80 15.59 15.65 7,559,941 +0.03(+0.19%)
Mar 09, 2018 15.32 15.65 15.15 15.62 6,879,799 +0.42(+2.76%)
Mar 08, 2018 15.30 15.12 15.20 5,407,871 +0.05(+0.33%)
Mar 07, 2018 15.33 15.13 15.15 5,169,075 -0.21(-1.37%)
Mar 06, 2018 15.66 15.74 15.36 15.36 5,463,253 -0.25(-1.60%)
Mar 05, 2018 15.43 15.70 15.24 15.61 9,580,015 +0.06(+0.39%)
Mar 02, 2018 15.30 15.58 15.11 15.55 4,908,452 +0.15(+0.97%)
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.