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%)
Jun 01, 2016 12.43 12.66 12.27 12.65 3,075,239 +0.12(+0.96%)
May 31, 2016 12.62 12.72 12.41 12.53 3,629,053 +0.03(+0.24%)
May 27, 2016 12.54 12.50 12.50 12.50 3,536,600 +0.07(+0.56%)
May 26, 2016 12.63 12.70 12.33 12.43 3,755,006 +0.17(+1.39%)
May 25, 2016 12.49 12.78 12.12 12.26 6,525,229 -0.08(-0.65%)
May 24, 2016 12.00 12.48 11.84 12.34 6,796,088 +0.42(+3.52%)
May 23, 2016 11.98 12.17 11.56 11.92 12,339,304 +0.51(+4.47%)
May 20, 2016 11.11 11.54 11.11 11.41 7,440,578 +0.46(+4.20%)
May 19, 2016 10.64 11.01 10.62 10.95 5,426,773 +0.25(+2.34%)
May 18, 2016 10.61 10.71 10.44 10.70 7,345,773 +0.08(+0.75%)
May 17, 2016 10.69 10.88 10.55 10.62 3,160,583 -0.05(-0.47%)
May 16, 2016 10.96 11.09 10.56 10.67 5,317,344 -0.28(-2.56%)
May 13, 2016 10.93 11.20 10.86 10.95 1,956,551 -0.03(-0.27%)
May 12, 2016 11.10 11.38 10.93 10.98 3,417,367 -0.08(-0.72%)
May 11, 2016 11.07 11.39 10.99 11.06 3,986,146 -0.07(-0.63%)
May 10, 2016 10.96 11.36 10.89 11.13 4,438,585 +0.18(+1.64%)
May 09, 2016 10.74 11.04 10.50 10.95 6,344,579 +0.21(+1.96%)
May 06, 2016 11.00 11.16 10.65 10.74 3,766,597 -0.32(-2.89%)
May 05, 2016 11.22 11.39 10.91 11.06 4,157,591 -0.11(-0.98%)
May 04, 2016 10.93 11.25 10.36 11.17 10,674,461 +0.16(+1.45%)
May 03, 2016 11.54 11.74 10.94 11.01 7,761,621 -0.68(-5.82%)
May 02, 2016 11.43 11.72 11.29 11.69 8,414,343 +0.30(+2.63%)
Apr 29, 2016 11.87 12.00 11.24 11.39 23,101,992 -0.50(-4.21%)
Apr 28, 2016 12.32 12.58 11.88 11.89 6,689,599 -0.47(-3.80%)
Apr 27, 2016 13.00 13.27 12.31 12.36 5,551,560 -0.44(-3.44%)
Apr 26, 2016 13.10 13.43 12.78 12.80 6,523,904 -0.54(-4.05%)
Apr 25, 2016 12.94 14.25 12.83 13.34 11,867,873 +0.34(+2.62%)
Apr 22, 2016 13.03 13.35 12.94 13.00 4,174,108 -0.09(-0.69%)
Apr 21, 2016 13.27 13.56 12.96 13.09 3,002,614 -0.20(-1.50%)
Apr 20, 2016 13.21 13.86 13.02 13.29 4,772,628 +0.03(+0.23%)
Apr 19, 2016 13.24 13.36 12.88 13.26 2,790,799 +0.05(+0.38%)
Apr 18, 2016 12.74 13.46 12.73 13.21 1,818,776 +0.20(+1.54%)
Apr 15, 2016 12.89 13.28 12.81 13.01 1,378,222 -0.18(-1.36%)
Apr 14, 2016 12.65 13.52 12.57 13.19 6,078,170 +0.31(+2.41%)
Apr 13, 2016 12.17 12.90 12.09 12.88 6,393,004 +0.77(+6.36%)
Apr 12, 2016 11.88 12.43 11.79 12.11 10,094,393 -0.02(-0.16%)
Apr 11, 2016 12.50 12.58 12.06 12.13 3,509,112 -0.27(-2.18%)
Apr 08, 2016 12.37 12.90 12.17 12.40 3,245,694 -0.05(-0.40%)
Apr 07, 2016 12.46 12.75 12.37 12.45 2,619,882 -0.24(-1.89%)
Apr 06, 2016 12.45 12.77 12.21 12.69 2,169,091 +0.07(+0.55%)
Apr 05, 2016 12.55 12.79 12.42 12.62 1,693,581 -0.04(-0.32%)
Apr 04, 2016 12.46 13.12 12.32 12.66 3,041,393 +0.01(+0.08%)
Apr 01, 2016 12.83 12.99 12.55 12.65 3,158,722 -0.29(-2.24%)
Mar 31, 2016 12.40 13.04 12.00 12.94 2,480,041 +0.48(+3.85%)
Mar 30, 2016 12.71 13.05 12.18 12.46 2,863,545 -0.22(-1.74%)
Mar 29, 2016 12.02 12.73 11.85 12.68 2,121,320 +0.63(+5.23%)
Mar 28, 2016 12.37 12.37 11.65 12.05 2,519,891 +0.04(+0.33%)
Mar 24, 2016 11.50 12.01 12.01 12.01 2,229,900 +0.39(+3.36%)
Mar 23, 2016 12.19 12.26 11.55 11.62 1,556,649 -0.54(-4.44%)
Mar 22, 2016 12.30 12.31 12.11 12.16 1,095,486 -0.17(-1.38%)
Mar 21, 2016 12.15 12.38 12.15 12.33 1,440,835 +0.12(+0.98%)
Mar 18, 2016 12.47 12.68 12.14 12.21 1,977,448 -0.29(-2.32%)
Mar 17, 2016 12.98 13.08 12.41 12.50 5,037,036 -0.47(-3.62%)
Mar 16, 2016 12.58 13.18 12.54 12.97 3,590,390 +0.40(+3.18%)
Mar 15, 2016 12.96 13.04 12.37 12.57 2,491,749 -0.47(-3.60%)
Mar 14, 2016 13.03 13.32 12.98 13.04 1,863,264 -0.18(-1.36%)
Mar 11, 2016 13.54 13.76 12.91 13.22 2,731,060 -0.01(-0.08%)
Mar 10, 2016 13.98 14.01 13.21 13.23 2,393,743 -0.74(-5.30%)
Mar 09, 2016 12.96 14.00 12.96 13.97 4,305,822 +0.70(+5.28%)
Mar 08, 2016 13.21 13.56 12.85 13.27 2,340,366 -0.07(-0.52%)
Mar 07, 2016 13.36 13.36 12.88 13.34 3,421,666 -0.25(-1.84%)
Mar 04, 2016 12.79 13.74 12.71 13.59 4,145,748 +0.80(+6.25%)
Mar 03, 2016 12.76 12.89 12.55 12.79 2,968,734 +0.05(+0.39%)
Mar 02, 2016 12.95 13.10 12.51 12.74 3,395,565 -0.13(-1.01%)
Mar 01, 2016 12.60 13.54 12.49 12.87 5,035,346 +0.37(+2.96%)
Feb 29, 2016 12.87 13.16 12.43 12.50 3,250,652 -0.42(-3.25%)
Feb 26, 2016 12.41 12.99 12.34 12.92 4,344,995 +0.57(+4.62%)
Feb 25, 2016 12.41 12.74 12.15 12.35 2,387,520 -0.17(-1.36%)
Feb 24, 2016 12.09 12.88 11.72 12.52 3,386,483 +0.19(+1.54%)
Feb 23, 2016 12.29 12.61 12.12 12.33 5,690,988 +0.02(+0.16%)
Feb 22, 2016 12.03 12.59 11.96 12.31 4,391,857 +0.45(+3.79%)
Feb 19, 2016 11.53 11.90 11.04 11.86 3,956,140 +0.46(+4.04%)
Feb 18, 2016 10.92 11.80 10.89 11.40 6,307,660 +0.73(+6.84%)
Feb 17, 2016 10.29 11.21 10.21 10.67 4,888,706 +0.45(+4.40%)
Feb 16, 2016 9.790 10.42 9.615 10.22 3,924,858 +0.78(+8.26%)
Feb 12, 2016 8.820 9.440 9.440 9.440 7,923,000 +0.77(+8.88%)
Feb 11, 2016 9.450 9.450 8.370 8.670 14,983,777 -0.68(-7.27%)
Feb 10, 2016 11.02 11.10 8.760 9.350 21,646,104 -1.75(-15.77%)
Feb 09, 2016 11.02 11.38 11.00 11.10 6,860,968 +0.02(+0.18%)
Feb 08, 2016 12.74 12.76 10.50 11.08 7,686,987 -1.82(-14.11%)
Feb 05, 2016 12.96 13.18 12.68 12.90 1,844,170 -0.10(-0.77%)
Feb 04, 2016 12.87 13.57 12.87 13.00 2,294,271 +0.07(+0.54%)
Feb 03, 2016 12.93 13.13 12.61 12.93 2,381,918 +0.12(+0.94%)
Feb 02, 2016 13.30 13.39 12.61 12.81 3,558,100 -0.55(-4.12%)
Feb 01, 2016 13.26 13.83 13.00 13.36 3,167,140 -0.01(-0.07%)
Jan 29, 2016 13.13 13.40 12.50 13.37 9,407,580 +0.30(+2.30%)
Jan 28, 2016 13.48 13.76 13.05 13.07 3,507,122 -0.24(-1.80%)
Jan 27, 2016 13.95 14.11 13.01 13.31 2,533,187 -0.70(-5.00%)
Jan 26, 2016 13.81 14.15 13.78 14.01 2,908,617 +0.16(+1.16%)
Jan 25, 2016 14.34 14.56 13.77 13.85 2,587,886 -0.45(-3.15%)
Jan 22, 2016 14.16 14.64 14.02 14.30 4,208,522 +0.41(+2.95%)
Jan 21, 2016 14.34 14.42 13.73 13.89 2,623,746 -0.44(-3.07%)
Jan 20, 2016 14.26 14.67 13.31 14.33 2,435,121 -0.19(-1.31%)
Jan 19, 2016 14.31 14.75 14.21 14.52 3,617,738 +0.30(+2.11%)
Jan 15, 2016 13.91 14.22 14.22 14.22 5,221,700 -0.04(-0.28%)
Jan 14, 2016 13.78 14.35 13.18 14.26 4,335,627 +0.55(+4.01%)
Jan 13, 2016 13.83 14.38 13.69 13.71 4,946,512 -0.02(-0.15%)
Jan 12, 2016 13.99 14.10 13.29 13.73 4,128,091 -0.10(-0.72%)
Jan 11, 2016 14.24 14.73 13.45 13.83 4,309,435 -0.30(-2.12%)
Jan 08, 2016 14.64 14.75 14.01 14.13 3,881,488 -0.45(-3.09%)
Jan 07, 2016 15.23 15.23 14.44 14.58 4,087,719 -0.89(-5.75%)
Jan 06, 2016 15.81 15.96 15.43 15.47 2,346,800 -0.48(-3.01%)
Jan 05, 2016 15.58 16.04 15.55 15.95 2,088,079 +0.34(+2.18%)
Jan 04, 2016 15.75 15.79 15.52 15.61 1,608,103 -0.41(-2.56%)
Dec 31, 2015 16.34 16.02 16.02 16.02 2,510,700 -0.36(-2.20%)
Dec 30, 2015 16.39 16.56 16.23 16.38 1,180,610 -0.04(-0.24%)
Dec 29, 2015 16.49 16.71 16.12 16.42 1,252,883 -0.01(-0.06%)
Dec 28, 2015 16.48 16.60 16.20 16.43 1,075,633 -0.11(-0.67%)
Dec 24, 2015 16.44 16.54 16.54 16.54 734,100 +0.05(+0.30%)
Dec 23, 2015 16.41 16.82 16.10 16.49 1,837,203 +0.09(+0.55%)
Dec 22, 2015 15.60 16.45 15.60 16.40 3,508,089 +0.80(+5.13%)
Dec 21, 2015 15.74 15.83 15.44 15.60 2,976,954 +0.08(+0.52%)
Dec 18, 2015 15.58 16.02 15.34 15.52 21,795,112 -0.03(-0.19%)
Dec 17, 2015 15.96 16.08 15.51 15.55 4,622,859 -0.31(-1.95%)
Dec 16, 2015 16.11 16.14 15.70 15.86 3,688,997 -0.14(-0.88%)
Dec 15, 2015 16.08 16.29 15.96 16.00 3,301,270 -0.02(-0.12%)
Dec 14, 2015 15.93 16.09 15.62 16.02 4,099,325 +0.12(+0.75%)
Dec 11, 2015 16.47 16.90 15.78 15.90 4,710,603 -0.68(-4.10%)
Dec 10, 2015 16.50 16.98 16.28 16.58 1,980,615 -0.14(-0.84%)
Dec 09, 2015 17.14 17.32 16.69 16.72 1,898,923 -0.53(-3.07%)
Dec 08, 2015 17.16 17.35 16.90 17.25 2,525,221 +0.00(+0.00%)
Dec 07, 2015 17.11 17.45 17.08 17.25 1,678,416 -0.01(-0.06%)
Dec 04, 2015 17.02 17.29 16.96 17.26 1,466,648 +0.28(+1.65%)
Dec 03, 2015 17.04 17.09 16.66 16.98 1,551,909 -0.02(-0.12%)
Dec 02, 2015 17.26 17.26 16.88 17.00 2,166,995 -0.30(-1.73%)
Dec 01, 2015 16.93 17.33 16.82 17.30 1,321,190 +0.50(+2.98%)
Nov 30, 2015 16.60 16.86 16.51 16.80 1,129,460 +0.20(+1.20%)
Nov 27, 2015 16.50 16.70 16.36 16.60 284,937 +0.13(+0.79%)
Nov 25, 2015 16.78 16.47 16.47 16.47 860,900 -0.22(-1.32%)
Nov 24, 2015 16.50 16.78 16.34 16.69 2,212,496 +0.20(+1.21%)
Nov 23, 2015 16.33 16.68 16.25 16.49 2,513,492 +0.13(+0.79%)
Nov 20, 2015 16.20 16.62 16.11 16.36 1,866,715 +0.16(+0.99%)
Nov 19, 2015 16.79 16.85 16.05 16.20 2,316,868 -0.68(-4.03%)
Nov 18, 2015 16.87 17.08 16.69 16.88 2,519,642 +0.06(+0.36%)
Nov 17, 2015 16.84 17.00 16.72 16.82 2,068,205 +0.01(+0.06%)
Nov 16, 2015 16.91 17.00 16.42 16.81 1,935,272 -0.16(-0.94%)
Nov 13, 2015 17.27 17.56 16.90 16.97 2,665,298 -0.70(-3.96%)
Nov 12, 2015 17.55 17.83 17.35 17.67 3,546,594 -0.04(-0.23%)
Nov 11, 2015 17.90 17.99 17.51 17.71 2,074,448 -0.09(-0.51%)
Nov 10, 2015 17.49 17.92 17.41 17.80 6,404,113 +0.34(+1.95%)
Nov 09, 2015 17.60 17.64 16.74 17.46 4,340,437 +0.38(+2.22%)
Nov 06, 2015 16.23 17.30 16.21 17.08 7,998,775 +0.77(+4.72%)
Nov 05, 2015 16.10 16.63 16.01 16.31 5,831,406 +0.17(+1.05%)
Nov 04, 2015 16.25 16.26 16.00 16.14 989,757 +0.00(+0.00%)
Nov 03, 2015 15.93 16.25 15.62 16.14 1,225,697 +0.16(+1.00%)
Nov 02, 2015 15.84 16.08 15.55 15.98 1,004,808 +0.14(+0.88%)
Oct 30, 2015 15.89 16.19 15.77 15.84 2,612,710 +0.13(+0.83%)
Oct 29, 2015 15.44 15.90 15.42 15.71 1,899,319 +0.20(+1.29%)
Oct 28, 2015 15.38 15.94 15.20 15.51 3,882,793 +0.06(+0.39%)
Oct 27, 2015 16.40 16.47 15.15 15.45 6,652,766 -0.91(-5.56%)
Oct 26, 2015 16.10 16.70 15.82 16.36 6,008,208 +0.10(+0.62%)
Oct 23, 2015 16.15 16.47 16.01 16.26 7,586,142 +0.25(+1.56%)
Oct 22, 2015 15.49 16.01 15.22 16.01 6,227,781 +0.65(+4.23%)
Oct 21, 2015 15.37 15.51 14.99 15.36 15,941,640 -0.04(-0.26%)
Oct 20, 2015 15.88 15.95 15.36 15.40 5,049,269 -0.41(-2.59%)
Oct 19, 2015 16.15 16.15 15.76 15.81 3,437,333 -0.19(-1.19%)
Oct 16, 2015 15.80 16.06 15.43 16.00 11,191,997 +0.25(+1.59%)
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.