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 (%)
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%)
Nov 01, 2017 17.87 17.90 17.20 17.34 9,962,006 -0.47(-2.64%)
Oct 31, 2017 17.76 17.86 17.40 17.81 9,973,479 +0.01(+0.06%)
Oct 30, 2017 18.41 18.54 17.80 17.80 14,548,486 -1.17(-6.17%)
Oct 27, 2017 18.70 18.99 18.58 18.97 6,063,058 +0.34(+1.83%)
Oct 26, 2017 18.83 18.87 18.59 18.63 5,454,045 -0.15(-0.80%)
Oct 25, 2017 18.93 19.09 18.56 18.78 4,791,507 -0.12(-0.63%)
Oct 24, 2017 19.00 19.09 18.89 18.90 4,928,057 -0.01(-0.05%)
Oct 23, 2017 19.12 19.23 18.89 18.91 5,065,716 -0.17(-0.89%)
Oct 20, 2017 18.62 19.10 18.57 19.08 9,952,194 +0.63(+3.41%)
Oct 19, 2017 18.14 18.52 18.10 18.45 8,105,446 +0.21(+1.15%)
Oct 18, 2017 18.19 18.32 18.08 18.24 8,239,177 +0.16(+0.88%)
Oct 17, 2017 18.03 18.17 17.89 18.08 6,052,124 +0.07(+0.39%)
Oct 16, 2017 17.75 18.01 17.63 18.01 6,862,818 +0.39(+2.21%)
Oct 13, 2017 17.58 17.84 17.52 17.62 6,959,724 +0.08(+0.46%)
Oct 12, 2017 17.80 17.90 17.54 17.54 7,799,216 -0.29(-1.63%)
Oct 11, 2017 17.90 17.95 17.68 17.83 7,460,515 -0.17(-0.94%)
Oct 10, 2017 18.00 18.05 17.85 18.00 5,119,020 +0.02(+0.11%)
Oct 09, 2017 18.06 18.16 17.93 17.98 5,609,498 -0.09(-0.50%)
Oct 06, 2017 17.96 18.15 17.87 18.07 4,859,126 +0.13(+0.72%)
Oct 05, 2017 17.77 18.01 17.66 17.94 5,893,276 +0.20(+1.13%)
Oct 04, 2017 17.92 17.96 17.71 17.74 4,136,314 -0.18(-1.00%)
Oct 03, 2017 17.91 18.00 17.79 17.92 5,281,841 -0.04(-0.22%)
Oct 02, 2017 18.13 18.19 17.89 17.96 4,404,888 -0.08(-0.44%)
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%)
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.