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, 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%)
Jul 03, 2017 18.26 18.33 17.97 18.07 1,252,186 -0.13(-0.71%)
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%)
Jun 01, 2017 17.25 17.95 17.17 17.79 12,204,384 +0.66(+3.85%)
May 31, 2017 16.90 17.13 16.70 17.13 7,128,939 +0.31(+1.84%)
May 30, 2017 16.57 16.88 16.57 16.82 4,741,118 +0.18(+1.08%)
May 26, 2017 16.68 16.73 16.57 16.64 2,395,034 -0.03(-0.18%)
May 25, 2017 16.83 16.98 16.67 16.67 4,070,055 -0.10(-0.60%)
May 24, 2017 16.60 16.89 16.57 16.77 4,613,582 +0.16(+0.96%)
May 23, 2017 16.67 16.80 16.53 16.61 3,094,465 -0.07(-0.42%)
May 22, 2017 16.41 16.74 16.41 16.68 3,335,459 +0.34(+2.08%)
May 19, 2017 16.31 16.48 16.28 16.34 2,114,646 +0.18(+1.11%)
May 18, 2017 16.24 16.40 16.11 16.16 2,302,192 -0.08(-0.49%)
May 17, 2017 16.17 16.34 16.17 16.24 3,671,793 -0.27(-1.64%)
May 16, 2017 16.37 16.61 16.30 16.51 2,586,590 +0.09(+0.55%)
May 15, 2017 16.22 16.48 16.22 16.42 3,159,117 +0.19(+1.17%)
May 12, 2017 16.36 16.39 16.14 16.23 1,818,550 -0.16(-0.98%)
May 11, 2017 16.52 16.66 16.33 16.39 2,823,176 -0.17(-1.03%)
May 10, 2017 16.42 16.66 16.41 16.56 3,660,512 +0.08(+0.49%)
May 09, 2017 16.70 16.90 16.44 16.48 4,548,924 -0.13(-0.78%)
May 08, 2017 16.47 17.02 16.40 16.61 10,903,373 +0.61(+3.81%)
May 05, 2017 15.78 16.01 15.72 16.00 3,535,313 +0.24(+1.52%)
May 04, 2017 15.83 16.00 15.76 15.76 2,564,567 -0.05(-0.32%)
May 03, 2017 15.72 15.81 15.46 15.81 1,983,653 -0.03(-0.19%)
May 02, 2017 15.77 15.87 15.67 15.84 1,037,013 +0.02(+0.13%)
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.