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 (%)
Aug 31, 2016 13.60 13.99 13.56 13.92 5,984,959 +0.47(+3.49%)
Aug 30, 2016 13.40 13.63 13.27 13.45 5,178,162 +0.28(+2.13%)
Aug 29, 2016 13.21 13.50 13.17 13.17 2,049,550 -0.05(-0.38%)
Aug 26, 2016 13.23 13.33 13.09 13.22 1,866,097 +0.03(+0.23%)
Aug 25, 2016 13.16 13.26 13.11 13.19 1,038,779 +0.03(+0.23%)
Aug 24, 2016 13.45 13.48 13.12 13.16 1,279,483 -0.25(-1.86%)
Aug 23, 2016 13.39 13.50 13.22 13.41 1,293,495 +0.05(+0.37%)
Aug 22, 2016 13.14 13.37 13.10 13.36 2,099,695 +0.16(+1.21%)
Aug 19, 2016 13.29 13.29 13.12 13.20 1,709,339 -0.13(-0.98%)
Aug 18, 2016 13.12 13.41 13.12 13.33 3,201,923 +0.16(+1.21%)
Aug 17, 2016 13.28 13.31 13.08 13.17 1,429,020 -0.12(-0.90%)
Aug 16, 2016 13.16 13.38 13.09 13.29 4,383,120 +0.03(+0.23%)
Aug 15, 2016 13.19 13.36 13.11 13.26 3,387,947 +0.12(+0.91%)
Aug 12, 2016 13.24 13.24 13.09 13.14 3,352,098 -0.11(-0.83%)
Aug 11, 2016 13.33 13.41 13.13 13.25 2,837,461 -0.04(-0.30%)
Aug 10, 2016 13.11 13.30 12.96 13.29 2,662,766 +0.18(+1.37%)
Aug 09, 2016 13.12 13.25 13.04 13.11 3,441,221 +0.01(+0.08%)
Aug 08, 2016 13.12 13.23 12.95 13.10 2,798,705 -0.06(-0.46%)
Aug 05, 2016 12.99 13.21 12.90 13.16 3,703,711 +0.27(+2.09%)
Aug 04, 2016 13.11 13.18 12.78 12.89 3,902,134 -0.19(-1.45%)
Aug 03, 2016 13.11 13.20 12.71 13.08 4,767,186 +0.00(+0.00%)
Aug 02, 2016 12.90 13.14 12.77 13.08 4,337,001 +0.06(+0.46%)
Aug 01, 2016 12.75 13.38 12.65 13.02 10,763,922 +0.62(+5.00%)
Jul 29, 2016 12.18 12.53 11.91 12.40 4,265,914 +0.22(+1.81%)
Jul 28, 2016 12.17 12.23 11.98 12.18 1,838,619 -0.02(-0.16%)
Jul 27, 2016 12.47 12.47 11.92 12.20 2,621,182 -0.23(-1.85%)
Jul 26, 2016 12.28 12.47 12.22 12.43 1,743,457 +0.15(+1.22%)
Jul 25, 2016 12.27 12.40 12.27 12.28 2,064,838 +0.01(+0.08%)
Jul 22, 2016 12.34 12.45 12.23 12.27 1,907,683 -0.09(-0.73%)
Jul 21, 2016 12.39 12.49 12.18 12.36 2,410,272 -0.05(-0.40%)
Jul 20, 2016 12.08 12.48 11.94 12.41 2,776,935 +0.41(+3.42%)
Jul 19, 2016 12.02 12.16 11.99 12.00 3,103,509 +0.01(+0.08%)
Jul 18, 2016 11.42 12.01 11.29 11.99 4,144,311 +0.62(+5.45%)
Jul 15, 2016 11.59 11.59 11.33 11.37 2,027,811 -0.21(-1.81%)
Jul 14, 2016 11.46 11.63 11.39 11.58 3,640,163 +0.26(+2.30%)
Jul 13, 2016 11.58 11.60 11.26 11.32 4,092,408 -0.23(-1.99%)
Jul 12, 2016 11.09 11.58 11.06 11.55 3,593,886 +0.54(+4.90%)
Jul 11, 2016 11.16 11.25 11.00 11.01 3,637,476 -0.10(-0.90%)
Jul 08, 2016 10.82 11.12 10.68 11.11 4,310,996 +0.43(+4.03%)
Jul 07, 2016 10.65 10.84 10.57 10.68 2,570,178 +0.02(+0.19%)
Jul 06, 2016 10.53 10.70 10.40 10.66 3,948,577 -0.09(-0.84%)
Jul 05, 2016 10.93 11.00 10.69 10.75 4,248,059 -0.28(-2.54%)
Jul 01, 2016 11.05 11.03 11.03 11.03 3,470,800 -0.04(-0.36%)
Jun 30, 2016 11.15 11.22 10.89 11.07 4,985,340 -0.07(-0.63%)
Jun 29, 2016 10.69 11.15 10.63 11.14 8,525,570 +0.58(+5.49%)
Jun 28, 2016 10.50 10.71 10.37 10.56 7,672,121 +0.43(+4.24%)
Jun 27, 2016 10.81 10.83 9.900 10.13 8,479,081 -0.87(-7.91%)
Jun 24, 2016 11.28 11.34 10.78 11.00 21,732,732 -0.83(-7.02%)
Jun 23, 2016 12.36 12.40 11.73 11.83 34,896,180 -0.38(-3.11%)
Jun 22, 2016 12.25 12.33 12.16 12.21 8,585,198 -0.10(-0.81%)
Jun 21, 2016 12.39 12.56 12.22 12.31 7,065,331 -0.08(-0.65%)
Jun 20, 2016 12.04 12.42 12.04 12.39 6,659,756 +0.48(+4.03%)
Jun 17, 2016 11.76 12.01 11.74 11.91 11,275,199 +0.13(+1.10%)
Jun 16, 2016 11.62 11.81 11.35 11.78 4,700,497 +0.07(+0.60%)
Jun 15, 2016 11.63 11.92 11.54 11.71 4,798,805 +0.09(+0.77%)
Jun 14, 2016 11.73 11.84 11.45 11.62 5,194,308 -0.11(-0.94%)
Jun 13, 2016 12.21 12.33 11.73 11.73 8,658,509 -0.62(-5.02%)
Jun 10, 2016 12.74 12.74 12.21 12.35 7,132,953 -0.51(-3.97%)
Jun 09, 2016 13.04 13.04 12.78 12.86 7,599,422 -0.21(-1.61%)
Jun 08, 2016 12.97 13.09 12.81 13.07 6,814,341 +0.08(+0.62%)
Jun 07, 2016 12.71 13.00 12.68 12.99 8,253,151 +0.33(+2.61%)
Jun 06, 2016 12.30 12.66 12.26 12.66 3,783,422 +0.34(+2.76%)
Jun 03, 2016 12.46 12.55 12.18 12.32 3,610,393 -0.37(-2.92%)
Jun 02, 2016 12.42 12.74 12.27 12.69 3,769,290 +0.04(+0.32%)
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.