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 (%)
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%)
May 01, 2017 15.67 15.85 15.56 15.82 1,020,292 +0.20(+1.28%)
Apr 28, 2017 15.66 15.68 15.35 15.62 3,406,939 -0.01(-0.06%)
Apr 27, 2017 15.59 15.71 15.40 15.63 2,070,173 +0.08(+0.51%)
Apr 26, 2017 15.71 15.79 15.48 15.55 2,372,983 -0.20(-1.27%)
Apr 25, 2017 15.75 15.86 15.56 15.75 1,881,549 +0.11(+0.70%)
Apr 24, 2017 15.71 15.71 15.50 15.64 2,419,500 +0.18(+1.16%)
Apr 21, 2017 15.59 15.61 15.22 15.46 2,346,919 -0.15(-0.96%)
Apr 20, 2017 15.46 15.62 15.29 15.61 1,873,205 +0.21(+1.36%)
Apr 19, 2017 15.29 15.57 15.28 15.40 3,589,512 +0.17(+1.12%)
Apr 18, 2017 14.86 15.32 14.81 15.23 5,572,295 +0.28(+1.87%)
Apr 17, 2017 14.89 15.00 14.74 14.95 2,941,629 +0.14(+0.95%)
Apr 13, 2017 14.94 15.04 14.79 14.81 5,287,788 -0.15(-1.00%)
Apr 12, 2017 14.88 15.01 14.81 14.96 2,795,871 -0.05(-0.33%)
Apr 11, 2017 15.04 15.13 14.91 15.01 3,335,247 -0.10(-0.66%)
Apr 10, 2017 14.95 15.21 14.72 15.11 4,155,564 +0.11(+0.73%)
Apr 07, 2017 14.83 15.01 14.67 15.00 2,601,319 +0.14(+0.94%)
Apr 06, 2017 14.85 14.93 14.76 14.86 3,714,584 +0.02(+0.13%)
Apr 05, 2017 15.00 15.20 14.82 14.84 3,452,200 -0.24(-1.59%)
Apr 04, 2017 15.20 15.27 15.00 15.08 2,225,684 -0.14(-0.92%)
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.