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 (%)
Jan 31, 2018 17.79 17.84 17.56 17.70 3,862,563 -0.01(-0.06%)
Jan 30, 2018 17.86 17.90 17.62 17.71 4,317,484 -0.35(-1.94%)
Jan 29, 2018 18.26 18.40 17.99 18.06 4,803,799 -0.41(-2.22%)
Jan 26, 2018 18.28 18.50 18.17 18.47 3,098,250 +0.24(+1.32%)
Jan 25, 2018 18.25 18.38 18.07 18.23 4,446,238 +0.06(+0.33%)
Jan 24, 2018 18.20 18.44 18.12 18.17 5,992,127 +0.02(+0.11%)
Jan 23, 2018 18.25 18.38 18.08 18.15 5,672,479 -0.07(-0.38%)
Jan 22, 2018 17.73 18.23 17.67 18.22 7,170,745 +0.22(+1.22%)
Jan 19, 2018 17.78 18.04 17.70 18.00 6,567,596 +0.44(+2.51%)
Jan 18, 2018 18.00 18.05 17.56 17.56 10,391,415 -0.04(-0.23%)
Jan 17, 2018 17.63 17.75 17.31 17.60 3,320,085 +0.13(+0.74%)
Jan 16, 2018 17.83 17.86 17.44 17.47 5,985,439 -0.19(-1.08%)
Jan 12, 2018 17.66 17.66 17.66 0 -0.20(-1.12%)
Jan 11, 2018 17.61 17.89 17.61 17.86 10,462,753 +0.24(+1.36%)
Jan 10, 2018 17.70 17.62 8,916,160 +0.35(+2.03%)
Jan 09, 2018 17.35 17.37 17.08 17.27 5,817,160 +0.03(+0.17%)
Jan 08, 2018 17.23 17.32 17.08 17.24 4,245,893 -0.16(-0.92%)
Jan 05, 2018 16.69 17.44 16.66 17.40 8,201,937 +0.75(+4.50%)
Jan 04, 2018 16.73 16.78 16.39 16.65 7,966,985 +0.03(+0.18%)
Jan 03, 2018 16.65 16.85 16.48 16.62 6,040,720 -0.03(-0.18%)
Jan 02, 2018 16.81 16.88 16.65 16.65 3,136,904 -0.06(-0.36%)
Dec 29, 2017 16.71 16.71 16.71 0 -0.01(-0.06%)
Dec 28, 2017 16.87 16.92 16.57 16.72 3,296,275 +0.09(+0.54%)
Dec 27, 2017 16.60 16.75 16.50 16.63 3,677,828 +0.08(+0.48%)
Dec 26, 2017 16.53 16.58 16.40 16.55 3,785,359 -0.07(-0.42%)
Dec 22, 2017 16.33 16.76 16.33 16.62 5,088,395 +0.20(+1.22%)
Dec 21, 2017 16.25 16.66 16.12 16.42 10,870,475 +0.25(+1.55%)
Dec 20, 2017 16.51 16.58 16.15 16.17 3,828,044 -0.23(-1.40%)
Dec 19, 2017 16.31 16.59 16.29 16.40 11,785,443 +0.14(+0.86%)
Dec 18, 2017 16.56 16.62 16.25 16.26 8,525,415 -0.22(-1.33%)
Dec 15, 2017 16.28 16.55 16.26 16.48 10,248,365 +0.22(+1.35%)
Dec 14, 2017 16.54 16.63 16.25 16.26 5,747,421 -0.31(-1.87%)
Dec 13, 2017 16.75 17.06 16.54 16.57 8,959,892 -0.16(-0.96%)
Dec 12, 2017 16.36 16.77 16.30 16.73 5,661,119 +0.31(+1.89%)
Dec 11, 2017 16.48 16.73 16.40 16.42 3,570,518 -0.10(-0.61%)
Dec 08, 2017 16.42 16.65 16.36 16.52 4,357,585 +0.02(+0.12%)
Dec 07, 2017 16.28 16.72 16.27 16.50 5,851,474 +0.25(+1.54%)
Dec 06, 2017 16.09 16.41 16.05 16.25 5,722,031 +0.00(+0.00%)
Dec 05, 2017 15.84 16.41 15.81 16.25 7,878,113 +0.28(+1.75%)
Dec 04, 2017 16.49 16.53 15.88 15.97 5,971,943 -0.32(-1.96%)
Dec 01, 2017 16.35 16.45 16.08 16.29 3,428,545 -0.16(-0.97%)
Nov 30, 2017 16.34 16.47 16.17 16.45 6,032,153 +0.28(+1.73%)
Nov 29, 2017 16.73 16.84 16.17 16.17 9,006,689 -0.45(-2.71%)
Nov 28, 2017 16.81 16.94 16.62 16.62 4,338,464 -0.13(-0.78%)
Nov 27, 2017 16.73 16.89 16.66 16.75 3,134,380 -0.05(-0.30%)
Nov 24, 2017 16.72 16.80 16.67 16.80 892,979 +0.08(+0.48%)
Nov 22, 2017 16.77 16.82 16.65 16.72 2,451,638 -0.05(-0.30%)
Nov 21, 2017 16.68 16.86 16.56 16.77 4,436,520 +0.15(+0.90%)
Nov 20, 2017 17.12 17.12 16.56 16.62 5,915,351 -0.11(-0.66%)
Nov 17, 2017 16.64 16.73 16.61 16.73 3,519,789 -0.04(-0.24%)
Nov 16, 2017 16.96 17.03 16.75 16.77 4,029,157 +0.03(+0.18%)
Nov 15, 2017 16.82 16.90 16.50 16.74 6,937,807 -0.14(-0.83%)
Nov 14, 2017 17.08 17.11 16.75 16.88 4,685,904 -0.25(-1.46%)
Nov 13, 2017 16.93 17.18 16.82 17.13 4,283,552 +0.06(+0.35%)
Nov 10, 2017 16.84 17.12 16.83 17.07 4,473,333 +0.32(+1.91%)
Nov 09, 2017 16.74 16.87 16.61 16.75 5,546,935 -0.09(-0.53%)
Nov 08, 2017 16.83 16.92 16.60 16.84 11,556,675 +0.00(+0.00%)
Nov 07, 2017 17.40 17.44 16.82 16.84 6,835,664 -0.54(-3.11%)
Nov 06, 2017 17.12 17.41 17.12 17.38 6,689,456 +0.25(+1.46%)
Nov 03, 2017 17.06 17.60 16.99 17.13 7,041,025 +0.07(+0.41%)
Nov 02, 2017 17.37 17.44 17.05 17.06 5,403,131 -0.28(-1.61%)
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.