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 (%)
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%)
Dec 03, 2018 19.54 19.78 18.98 19.28 18,265,608 +0.20(+1.05%)
Nov 30, 2018 18.92 19.21 18.62 19.08 10,004,700 +0.11(+0.58%)
Nov 29, 2018 19.00 19.27 18.89 18.97 11,188,057 -0.14(-0.73%)
Nov 28, 2018 18.17 19.15 18.13 19.11 15,282,156 +1.12(+6.23%)
Nov 27, 2018 17.77 18.10 17.60 17.99 6,950,524 +0.10(+0.56%)
Nov 26, 2018 17.72 17.98 17.59 17.89 7,442,696 +0.44(+2.52%)
Nov 23, 2018 17.30 17.56 17.21 17.45 2,817,900 -0.01(-0.06%)
Nov 21, 2018 17.46 17.46 17.46 0 +0.68(+4.05%)
Nov 20, 2018 16.15 17.24 15.98 16.78 12,793,822 -0.14(-0.83%)
Nov 19, 2018 17.70 17.89 16.87 16.92 14,269,761 -0.90(-5.05%)
Nov 16, 2018 18.11 18.29 17.61 17.82 9,784,600 -0.45(-2.46%)
Nov 15, 2018 18.06 18.30 17.72 18.27 11,873,852 +0.45(+2.53%)
Nov 14, 2018 18.23 18.27 17.66 17.82 9,638,954 -0.18(-1.00%)
Nov 13, 2018 18.00 18.31 17.85 18.00 9,681,491 +0.07(+0.39%)
Nov 12, 2018 18.44 18.64 17.77 17.93 11,111,681 -0.72(-3.86%)
Nov 09, 2018 18.90 19.00 18.42 18.65 4,390,400 -0.47(-2.46%)
Nov 08, 2018 19.45 19.53 19.10 19.12 6,298,230 -0.48(-2.45%)
Nov 07, 2018 18.98 19.66 18.95 19.60 12,845,063 +0.87(+4.64%)
Nov 06, 2018 18.44 18.85 18.43 18.73 13,360,366 +0.33(+1.79%)
Nov 05, 2018 18.60 18.85 18.17 18.40 13,374,125 -0.35(-1.87%)
Nov 02, 2018 19.00 19.32 18.44 18.75 10,997,300 -0.20(-1.06%)
Nov 01, 2018 18.85 19.05 18.57 18.95 14,651,572 +0.21(+1.12%)
Oct 31, 2018 18.10 19.12 18.10 18.74 20,994,724 +0.90(+5.04%)
Oct 30, 2018 17.93 18.22 17.48 17.84 26,477,884 -0.17(-0.94%)
Oct 29, 2018 19.33 19.78 17.75 18.01 49,490,796 -3.59(-16.62%)
Oct 26, 2018 21.73 21.80 21.20 21.60 27,832,700 -0.54(-2.44%)
Oct 25, 2018 21.75 22.31 21.63 22.14 9,090,724 +0.62(+2.88%)
Oct 24, 2018 22.78 22.79 21.47 21.52 9,010,047 -1.21(-5.32%)
Oct 23, 2018 22.58 22.86 22.06 22.73 7,820,640 -0.30(-1.30%)
Oct 22, 2018 23.51 23.56 23.03 23.03 4,993,358 -0.38(-1.62%)
Oct 19, 2018 23.57 23.80 23.26 23.41 3,478,500 -0.07(-0.30%)
Oct 18, 2018 23.69 23.88 23.21 23.48 4,154,875 -0.42(-1.76%)
Oct 17, 2018 23.94 24.06 23.63 23.90 6,084,865 +0.14(+0.59%)
Oct 16, 2018 23.29 23.77 23.23 23.76 5,960,094 +0.71(+3.08%)
Oct 15, 2018 23.14 23.41 22.95 23.05 4,429,149 -0.11(-0.47%)
Oct 12, 2018 22.88 23.38 22.69 23.16 7,134,200 +0.81(+3.62%)
Oct 11, 2018 22.38 22.75 22.15 22.35 8,006,839 -0.18(-0.80%)
Oct 10, 2018 23.78 23.90 22.53 22.53 11,993,202 -1.26(-5.30%)
Oct 09, 2018 23.64 23.98 23.57 23.79 4,658,774 +0.06(+0.25%)
Oct 08, 2018 24.03 24.03 23.29 23.73 6,067,700 -0.32(-1.33%)
Oct 05, 2018 23.92 24.19 23.59 24.05 6,123,400 +0.12(+0.50%)
Oct 04, 2018 24.31 24.31 23.73 23.93 7,548,203 -0.53(-2.17%)
Oct 03, 2018 24.16 24.65 23.98 24.46 8,890,747 +0.40(+1.66%)
Oct 02, 2018 24.15 24.16 23.55 24.06 14,286,811 -0.09(-0.37%)
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.