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 (%)
Jun 30, 2017 18.54 18.57 18.20 18.20 3,139,083 -0.22(-1.19%)
Jun 29, 2017 18.55 18.72 18.25 18.42 3,791,155 -0.10(-0.54%)
Jun 28, 2017 18.07 18.55 17.93 18.52 4,758,118 -0.01(-0.05%)
Jun 27, 2017 18.76 18.85 18.48 18.53 3,392,709 -0.18(-0.96%)
Jun 26, 2017 18.65 18.90 18.54 18.71 2,899,159 +0.06(+0.32%)
Jun 23, 2017 18.60 18.89 18.46 18.65 6,866,545 +0.08(+0.43%)
Jun 22, 2017 18.36 18.77 18.28 18.57 2,982,226 +0.25(+1.36%)
Jun 21, 2017 18.39 18.44 18.22 18.32 2,114,235 +0.04(+0.22%)
Jun 20, 2017 18.41 18.54 18.28 18.28 3,116,966 -0.16(-0.87%)
Jun 19, 2017 18.24 18.44 18.14 18.44 3,137,428 +0.32(+1.77%)
Jun 16, 2017 18.38 18.41 17.94 18.12 5,896,306 -0.25(-1.36%)
Jun 15, 2017 17.99 18.53 17.69 18.37 6,114,055 +0.26(+1.44%)
Jun 14, 2017 18.70 18.71 18.09 18.11 4,907,681 -0.55(-2.95%)
Jun 13, 2017 18.46 18.68 18.41 18.66 3,412,037 +0.41(+2.25%)
Jun 12, 2017 18.56 18.70 18.16 18.25 6,825,043 -0.37(-1.99%)
Jun 09, 2017 18.46 19.01 18.25 18.62 6,608,021 +0.19(+1.03%)
Jun 08, 2017 18.31 18.54 18.30 18.43 3,089,695 +0.12(+0.66%)
Jun 07, 2017 18.24 18.39 18.17 18.31 2,691,332 +0.07(+0.38%)
Jun 06, 2017 18.18 18.40 18.08 18.24 5,137,011 +0.04(+0.22%)
Jun 05, 2017 17.93 18.25 17.85 18.20 5,190,458 +0.22(+1.22%)
Jun 02, 2017 17.76 18.00 17.57 17.98 5,036,099 +0.19(+1.07%)
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.