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 (%)
Jul 31, 2018 23.41 23.98 23.16 23.26 5,793,206 -0.08(-0.34%)
Jul 30, 2018 24.03 24.25 22.88 23.34 15,758,434 +0.72(+3.18%)
Jul 27, 2018 23.15 23.18 22.57 22.62 6,115,100 -0.53(-2.29%)
Jul 26, 2018 23.18 23.25 23.00 23.15 5,830,400 -0.16(-0.69%)
Jul 25, 2018 22.76 23.36 22.76 23.31 10,530,085 +0.58(+2.55%)
Jul 24, 2018 23.00 23.00 22.49 22.73 4,102,926 -0.18(-0.79%)
Jul 23, 2018 22.69 22.97 22.54 22.91 4,257,411 +0.14(+0.61%)
Jul 20, 2018 22.77 22.92 22.52 22.77 3,251,097 +0.17(+0.75%)
Jul 19, 2018 22.84 22.84 22.59 22.60 3,126,680 -0.14(-0.62%)
Jul 18, 2018 22.61 22.84 22.59 22.74 4,664,863 +0.19(+0.84%)
Jul 17, 2018 22.30 22.65 22.22 22.55 5,921,225 +0.30(+1.35%)
Jul 16, 2018 22.24 22.49 22.12 22.25 5,473,385 -0.06(-0.27%)
Jul 13, 2018 22.43 22.45 22.12 22.31 3,870,604 -0.14(-0.62%)
Jul 12, 2018 22.44 22.53 22.34 22.45 4,085,753 +0.14(+0.63%)
Jul 11, 2018 22.03 22.49 22.02 22.31 3,764,490 +0.14(+0.63%)
Jul 10, 2018 22.08 22.34 22.02 22.17 7,730,406 +0.06(+0.27%)
Jul 09, 2018 22.00 22.16 21.91 22.11 6,016,477 +0.25(+1.14%)
Jul 06, 2018 21.49 21.94 21.49 21.86 4,145,135 +0.25(+1.16%)
Jul 05, 2018 21.35 21.61 21.17 21.61 5,526,194 +0.33(+1.55%)
Jul 03, 2018 21.28 21.28 21.28 0 +0.16(+0.76%)
Jul 02, 2018 20.79 21.19 20.76 21.12 4,285,301 +0.19(+0.91%)
Jun 29, 2018 20.98 21.11 20.70 20.93 6,719,334 +0.04(+0.19%)
Jun 28, 2018 20.63 20.98 20.50 20.89 8,676,763 +0.12(+0.58%)
Jun 27, 2018 21.25 21.34 20.76 20.77 7,133,788 -0.33(-1.56%)
Jun 26, 2018 21.35 21.47 20.96 21.10 10,702,903 -0.25(-1.17%)
Jun 25, 2018 21.50 21.51 21.15 21.35 9,183,326 -0.37(-1.70%)
Jun 22, 2018 21.98 22.00 21.61 21.72 9,269,899 -0.08(-0.37%)
Jun 21, 2018 21.92 22.02 21.72 21.80 7,716,966 -0.15(-0.68%)
Jun 20, 2018 22.00 22.06 21.89 21.95 5,402,629 +0.11(+0.50%)
Jun 19, 2018 21.52 21.88 21.46 21.84 10,216,479 +0.17(+0.78%)
Jun 18, 2018 21.41 21.88 21.38 21.67 8,200,994 +0.01(+0.05%)
Jun 15, 2018 21.80 21.61 21.66 6,099,064 +0.05(+0.23%)
Jun 14, 2018 21.51 21.84 21.48 21.61 8,272,772 +0.11(+0.51%)
Jun 13, 2018 21.71 22.14 21.35 21.50 13,142,528 +0.45(+2.14%)
Jun 12, 2018 20.40 21.39 19.99 21.05 18,123,248 +0.57(+2.78%)
Jun 11, 2018 20.94 21.00 20.15 20.48 10,385,824 +0.43(+2.14%)
Jun 08, 2018 19.99 20.58 19.99 20.05 12,535,120 +0.06(+0.30%)
Jun 07, 2018 20.04 20.24 19.85 19.99 5,691,266 -0.15(-0.74%)
Jun 06, 2018 20.21 20.14 7,628,255 +0.43(+2.18%)
Jun 05, 2018 19.45 19.91 19.42 19.71 6,749,104 +0.22(+1.13%)
Jun 04, 2018 19.25 19.56 19.04 19.49 7,226,187 +0.44(+2.31%)
Jun 01, 2018 19.01 19.12 18.82 19.05 8,544,350 +0.05(+0.26%)
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%)
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.