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 (%)
Feb 28, 2019 25.20 25.38 24.90 25.14 8,009,062 -0.16(-0.63%)
Feb 27, 2019 25.02 25.33 25.02 25.30 4,136,964 +0.10(+0.40%)
Feb 26, 2019 24.88 25.23 24.83 25.20 6,553,996 +0.24(+0.96%)
Feb 25, 2019 25.36 25.44 24.96 24.96 8,482,262 -0.31(-1.23%)
Feb 22, 2019 25.23 25.45 25.20 25.27 5,490,800 +0.07(+0.28%)
Feb 21, 2019 25.20 25.51 25.08 25.20 9,135,869 -0.04(-0.16%)
Feb 20, 2019 25.35 25.45 25.16 25.24 7,382,520 -0.26(-1.02%)
Feb 19, 2019 25.37 25.61 25.37 25.50 8,225,002 -0.08(-0.31%)
Feb 15, 2019 25.25 25.68 25.12 25.58 7,853,100 +0.55(+2.20%)
Feb 14, 2019 24.97 25.20 24.87 25.03 9,097,116 +0.02(+0.08%)
Feb 13, 2019 24.98 25.21 24.90 25.01 12,823,279 -0.04(-0.16%)
Feb 12, 2019 25.18 25.33 24.92 25.05 8,107,751 +0.00(+0.00%)
Feb 11, 2019 25.42 25.71 25.04 25.05 20,645,036 -0.46(-1.80%)
Feb 08, 2019 24.77 25.51 24.74 25.51 11,235,600 +0.54(+2.16%)
Feb 07, 2019 24.66 25.08 24.51 24.97 15,169,759 -0.18(-0.72%)
Feb 06, 2019 25.43 25.43 24.95 25.15 8,437,598 -0.28(-1.10%)
Feb 05, 2019 24.85 25.46 24.82 25.43 13,247,311 +0.40(+1.60%)
Feb 04, 2019 24.57 25.04 24.51 25.03 7,856,860 +0.38(+1.54%)
Feb 01, 2019 24.63 24.84 24.45 24.65 8,337,100 +0.00(+0.00%)
Jan 31, 2019 24.90 25.11 24.44 24.65 15,484,511 -0.44(-1.75%)
Jan 30, 2019 24.91 25.14 24.80 25.09 18,678,856 +0.36(+1.46%)
Jan 29, 2019 24.95 25.23 24.59 24.73 14,039,794 -0.56(-2.21%)
Jan 28, 2019 24.85 25.35 24.76 25.29 17,270,456 +0.18(+0.72%)
Jan 25, 2019 24.43 25.14 24.29 25.11 21,653,200 +0.68(+2.78%)
Jan 24, 2019 23.74 24.45 23.72 24.43 24,523,436 +0.71(+2.99%)
Jan 23, 2019 23.19 23.76 23.16 23.72 23,390,428 +0.64(+2.77%)
Jan 22, 2019 22.79 23.08 22.65 23.08 27,902,504 +0.13(+0.57%)
Jan 18, 2019 22.00 22.96 21.95 22.95 50,464,800 +1.04(+4.75%)
Jan 17, 2019 21.21 22.25 21.12 21.91 60,231,692 +0.67(+3.15%)
Jan 16, 2019 20.76 21.31 20.16 21.24 189,548,160 +3.70(+21.09%)
Jan 15, 2019 17.35 17.62 17.26 17.54 4,517,412 +0.30(+1.74%)
Jan 14, 2019 17.09 17.43 16.88 17.24 5,479,031 -0.04(-0.23%)
Jan 11, 2019 17.43 17.46 17.05 17.28 6,892,600 -0.27(-1.54%)
Jan 10, 2019 17.45 17.69 17.21 17.55 8,776,082 -0.20(-1.13%)
Jan 09, 2019 17.62 17.95 17.35 17.75 4,768,241 +0.33(+1.89%)
Jan 08, 2019 17.45 17.69 17.10 17.42 6,936,826 +0.20(+1.16%)
Jan 07, 2019 16.91 17.22 16.75 17.22 10,478,767 +0.40(+2.38%)
Jan 04, 2019 16.47 17.07 16.46 16.82 7,112,900 +0.61(+3.76%)
Jan 03, 2019 16.43 16.80 15.91 16.21 11,367,435 -0.83(-4.87%)
Jan 02, 2019 16.50 17.15 16.34 17.04 8,643,838 +0.13(+0.77%)
Dec 31, 2018 17.10 17.18 16.62 16.91 6,847,500 -0.03(-0.18%)
Dec 28, 2018 17.11 17.20 16.64 16.94 8,501,600 -0.12(-0.70%)
Dec 27, 2018 16.70 17.06 16.27 17.06 7,590,497 +0.11(+0.65%)
Dec 26, 2018 15.72 16.99 15.71 16.95 10,595,639 +1.34(+8.58%)
Dec 24, 2018 15.52 16.06 15.52 15.61 4,318,200 -0.25(-1.58%)
Dec 21, 2018 16.13 16.35 15.68 15.86 10,094,200 -0.28(-1.73%)
Dec 20, 2018 16.22 16.54 15.87 16.14 7,215,964 -0.16(-0.98%)
Dec 19, 2018 16.56 17.12 16.09 16.30 9,936,402 -0.30(-1.81%)
Dec 18, 2018 16.51 16.70 16.29 16.60 9,071,191 +0.18(+1.10%)
Dec 17, 2018 16.66 16.94 16.24 16.42 10,813,109 -0.42(-2.49%)
Dec 14, 2018 17.06 17.12 16.71 16.84 6,635,600 -0.42(-2.43%)
Dec 13, 2018 17.72 17.95 17.01 17.26 9,723,457 -0.39(-2.21%)
Dec 12, 2018 17.77 18.17 17.62 17.65 9,462,422 +0.16(+0.91%)
Dec 11, 2018 17.93 18.02 17.22 17.49 7,758,261 -0.21(-1.19%)
Dec 10, 2018 17.63 18.00 17.34 17.70 7,676,302 -0.02(-0.11%)
Dec 07, 2018 18.42 18.58 17.63 17.72 9,017,500 -0.71(-3.85%)
Dec 06, 2018 17.69 18.47 17.48 18.43 10,581,977 +0.33(+1.82%)
Dec 04, 2018 19.03 19.13 18.02 18.10 14,098,100 -1.18(-6.12%)
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.