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 (%)
Sep 29, 2017 17.90 18.14 17.78 18.04 3,941,341 +0.16(+0.89%)
Sep 28, 2017 17.56 17.92 17.55 17.88 5,674,258 +0.33(+1.88%)
Sep 27, 2017 17.94 17.99 17.54 17.55 10,986,053 -0.25(-1.40%)
Sep 26, 2017 18.08 18.14 17.78 17.80 8,098,909 -0.22(-1.22%)
Sep 25, 2017 18.20 18.20 17.91 18.02 6,257,865 -0.16(-0.88%)
Sep 22, 2017 18.31 18.31 18.03 18.18 10,778,204 -0.13(-0.71%)
Sep 21, 2017 18.30 18.46 18.10 18.31 5,881,824 -0.02(-0.11%)
Sep 20, 2017 18.20 18.38 18.13 18.33 5,683,569 +0.08(+0.44%)
Sep 19, 2017 18.15 18.29 18.00 18.25 7,060,365 +0.10(+0.55%)
Sep 18, 2017 18.00 18.19 17.75 18.15 17,362,112 +0.19(+1.06%)
Sep 15, 2017 17.87 18.21 17.60 17.96 20,368,426 +0.15(+0.84%)
Sep 14, 2017 17.88 18.11 17.75 17.81 56,389,596 -0.60(-3.26%)
Sep 13, 2017 18.96 18.96 18.32 18.41 6,221,677 +0.03(+0.16%)
Sep 12, 2017 18.34 18.47 17.93 18.38 7,657,220 -0.47(-2.49%)
Sep 11, 2017 18.68 18.97 18.62 18.85 3,283,885 +0.36(+1.95%)
Sep 08, 2017 18.46 18.56 18.35 18.49 2,018,830 +0.03(+0.16%)
Sep 07, 2017 18.24 18.60 18.11 18.46 4,202,244 +0.25(+1.37%)
Sep 06, 2017 18.16 18.29 17.92 18.21 3,179,720 +0.13(+0.72%)
Sep 05, 2017 18.48 18.56 18.01 18.08 2,930,015 -0.46(-2.48%)
Sep 01, 2017 18.47 18.55 18.41 18.54 1,571,655 +0.13(+0.71%)
Aug 31, 2017 18.40 18.50 18.35 18.41 1,464,126 +0.07(+0.38%)
Aug 30, 2017 18.17 18.34 18.11 18.34 1,205,725 +0.17(+0.94%)
Aug 29, 2017 18.22 18.31 18.12 18.17 1,381,417 -0.14(-0.76%)
Aug 28, 2017 18.19 18.33 18.11 18.31 1,418,083 +0.15(+0.83%)
Aug 25, 2017 18.29 18.33 18.07 18.16 2,115,187 +0.00(+0.00%)
Aug 24, 2017 18.18 18.27 18.05 18.16 1,171,200 +0.02(+0.11%)
Aug 23, 2017 18.00 18.25 17.78 18.14 2,269,908 +0.18(+1.00%)
Aug 22, 2017 17.74 18.00 17.69 17.96 2,121,101 +0.27(+1.53%)
Aug 21, 2017 17.75 17.79 17.57 17.69 3,015,494 -0.12(-0.67%)
Aug 18, 2017 17.65 17.95 17.57 17.81 3,495,403 +0.24(+1.37%)
Aug 17, 2017 17.99 18.01 17.54 17.57 1,845,744 -0.46(-2.55%)
Aug 16, 2017 17.92 18.18 17.85 18.03 2,360,731 +0.14(+0.78%)
Aug 15, 2017 17.73 17.91 17.61 17.89 2,058,620 +0.22(+1.25%)
Aug 14, 2017 17.67 17.86 17.65 17.67 5,285,093 +0.20(+1.14%)
Aug 11, 2017 17.45 17.73 17.38 17.47 4,888,497 -0.05(-0.29%)
Aug 10, 2017 17.89 17.96 17.49 17.52 4,727,954 -0.43(-2.40%)
Aug 09, 2017 17.95 18.11 17.79 17.95 2,812,237 -0.10(-0.55%)
Aug 08, 2017 18.33 18.44 17.99 18.05 3,148,929 -0.13(-0.72%)
Aug 07, 2017 18.44 18.55 17.91 18.18 8,846,115 -0.40(-2.15%)
Aug 04, 2017 18.31 18.60 18.25 18.58 3,094,964 +0.32(+1.75%)
Aug 03, 2017 18.30 18.36 18.13 18.26 2,329,272 -0.05(-0.27%)
Aug 02, 2017 18.69 18.74 18.12 18.31 3,139,838 -0.35(-1.88%)
Aug 01, 2017 18.77 18.91 18.62 18.66 3,193,227 +0.00(+0.00%)
Jul 31, 2017 18.62 18.82 18.55 18.66 3,084,596 +0.16(+0.86%)
Jul 28, 2017 18.70 18.73 18.50 18.50 2,274,133 -0.28(-1.49%)
Jul 27, 2017 19.10 19.18 18.62 18.78 3,695,289 -0.26(-1.37%)
Jul 26, 2017 19.04 19.15 18.82 19.04 3,682,971 +0.00(+0.00%)
Jul 25, 2017 18.95 19.20 18.91 19.04 2,612,283 +0.25(+1.33%)
Jul 24, 2017 18.59 18.99 18.48 18.79 5,048,327 +0.22(+1.18%)
Jul 21, 2017 18.52 18.70 18.49 18.57 2,533,499 +0.03(+0.16%)
Jul 20, 2017 18.71 18.80 18.53 18.54 3,713,574 -0.16(-0.86%)
Jul 19, 2017 18.48 18.83 18.41 18.70 2,701,042 +0.25(+1.36%)
Jul 18, 2017 18.50 18.56 18.30 18.45 1,861,277 -0.06(-0.32%)
Jul 17, 2017 18.50 18.62 17.95 18.51 5,647,227 +0.10(+0.54%)
Jul 14, 2017 18.55 18.66 18.39 18.41 1,242,639 -0.14(-0.75%)
Jul 13, 2017 18.64 18.71 18.43 18.55 1,802,984 +0.01(+0.05%)
Jul 12, 2017 18.40 18.62 18.36 18.54 1,992,479 +0.24(+1.31%)
Jul 11, 2017 18.26 18.35 18.18 18.30 1,600,492 +0.02(+0.11%)
Jul 10, 2017 18.25 18.30 17.98 18.28 2,546,581 +0.04(+0.22%)
Jul 07, 2017 18.03 18.30 17.99 18.24 3,301,797 +0.31(+1.73%)
Jul 06, 2017 18.26 18.35 17.92 17.93 1,773,101 -0.47(-2.55%)
Jul 05, 2017 18.12 18.53 18.12 18.40 2,237,730 +0.33(+1.83%)
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.