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 (%)
Mar 29, 2018 16.00 16.00 16.00 0 +0.17(+1.07%)
Mar 28, 2018 15.85 16.02 15.76 15.83 8,042,021 +0.04(+0.25%)
Mar 27, 2018 16.08 16.19 15.68 15.79 5,741,297 -0.14(-0.88%)
Mar 26, 2018 16.19 16.22 15.66 15.93 7,832,608 -0.04(-0.25%)
Mar 23, 2018 16.40 16.54 15.91 15.97 4,310,178 -0.51(-3.09%)
Mar 22, 2018 16.72 17.00 16.42 16.48 9,843,619 -0.43(-2.54%)
Mar 21, 2018 17.17 17.33 16.91 16.91 12,654,589 -0.29(-1.69%)
Mar 20, 2018 16.54 17.25 16.51 17.20 12,361,571 +0.70(+4.24%)
Mar 19, 2018 16.58 16.62 16.18 16.50 8,270,594 -0.15(-0.90%)
Mar 16, 2018 16.52 16.70 16.38 16.65 9,488,178 +0.13(+0.79%)
Mar 15, 2018 16.00 16.52 16.00 16.52 16,850,436 +0.53(+3.31%)
Mar 14, 2018 15.69 16.20 15.62 15.99 11,513,559 +0.39(+2.50%)
Mar 13, 2018 15.77 15.81 15.49 15.60 9,258,659 -0.05(-0.32%)
Mar 12, 2018 15.63 15.80 15.59 15.65 7,559,941 +0.03(+0.19%)
Mar 09, 2018 15.32 15.65 15.15 15.62 6,879,799 +0.42(+2.76%)
Mar 08, 2018 15.30 15.12 15.20 5,407,871 +0.05(+0.33%)
Mar 07, 2018 15.33 15.13 15.15 5,169,075 -0.21(-1.37%)
Mar 06, 2018 15.66 15.74 15.36 15.36 5,463,253 -0.25(-1.60%)
Mar 05, 2018 15.43 15.70 15.24 15.61 9,580,015 +0.06(+0.39%)
Mar 02, 2018 15.30 15.58 15.11 15.55 4,908,452 +0.15(+0.97%)
Mar 01, 2018 15.57 15.77 15.24 15.40 6,054,753 -0.22(-1.41%)
Feb 28, 2018 15.58 15.88 15.48 15.62 7,918,056 +0.13(+0.84%)
Feb 27, 2018 15.89 15.89 15.47 15.49 8,789,451 -0.44(-2.76%)
Feb 26, 2018 16.08 16.08 15.81 15.93 4,184,618 -0.11(-0.69%)
Feb 23, 2018 15.78 16.04 15.71 16.04 6,160,557 +0.37(+2.36%)
Feb 22, 2018 15.67 14,237,547 +0.23(+1.49%)
Feb 21, 2018 15.87 15.95 15.42 15.44 6,199,484 -0.38(-2.40%)
Feb 20, 2018 15.59 15.94 15.53 15.82 4,538,234 +0.16(+1.02%)
Feb 16, 2018 15.66 15.66 15.66 0 -0.18(-1.14%)
Feb 15, 2018 15.96 15.96 15.62 15.84 9,008,500 +0.00(+0.00%)
Feb 14, 2018 15.62 15.90 15.57 15.84 10,173,939 +0.34(+2.19%)
Feb 13, 2018 15.42 15.50 15,257,821 -0.82(-5.02%)
Feb 12, 2018 16.07 16.75 16.00 16.32 24,955,204 +0.49(+3.10%)
Feb 09, 2018 16.08 16.10 15.11 15.83 15,932,384 -0.10(-0.63%)
Feb 08, 2018 16.64 16.70 15.92 15.93 12,987,841 -0.65(-3.92%)
Feb 07, 2018 16.48 17.00 16.40 16.58 8,927,446 +0.10(+0.61%)
Feb 06, 2018 16.05 16.73 15.91 16.48 6,803,883 -0.08(-0.48%)
Feb 05, 2018 16.77 17.24 16.42 16.56 10,797,331 -0.59(-3.44%)
Feb 02, 2018 17.52 17.64 17.15 17.15 5,197,058 -0.51(-2.89%)
Feb 01, 2018 17.60 17.76 17.44 17.66 7,845,418 -0.04(-0.23%)
Jan 31, 2018 17.79 17.84 17.56 17.70 3,862,563 -0.01(-0.06%)
Jan 30, 2018 17.86 17.90 17.62 17.71 4,317,484 -0.35(-1.94%)
Jan 29, 2018 18.26 18.40 17.99 18.06 4,803,799 -0.41(-2.22%)
Jan 26, 2018 18.28 18.50 18.17 18.47 3,098,250 +0.24(+1.32%)
Jan 25, 2018 18.25 18.38 18.07 18.23 4,446,238 +0.06(+0.33%)
Jan 24, 2018 18.20 18.44 18.12 18.17 5,992,127 +0.02(+0.11%)
Jan 23, 2018 18.25 18.38 18.08 18.15 5,672,479 -0.07(-0.38%)
Jan 22, 2018 17.73 18.23 17.67 18.22 7,170,745 +0.22(+1.22%)
Jan 19, 2018 17.78 18.04 17.70 18.00 6,567,596 +0.44(+2.51%)
Jan 18, 2018 18.00 18.05 17.56 17.56 10,391,415 -0.04(-0.23%)
Jan 17, 2018 17.63 17.75 17.31 17.60 3,320,085 +0.13(+0.74%)
Jan 16, 2018 17.83 17.86 17.44 17.47 5,985,439 -0.19(-1.08%)
Jan 12, 2018 17.66 17.66 17.66 0 -0.20(-1.12%)
Jan 11, 2018 17.61 17.89 17.61 17.86 10,462,753 +0.24(+1.36%)
Jan 10, 2018 17.70 17.62 8,916,160 +0.35(+2.03%)
Jan 09, 2018 17.35 17.37 17.08 17.27 5,817,160 +0.03(+0.17%)
Jan 08, 2018 17.23 17.32 17.08 17.24 4,245,893 -0.16(-0.92%)
Jan 05, 2018 16.69 17.44 16.66 17.40 8,201,937 +0.75(+4.50%)
Jan 04, 2018 16.73 16.78 16.39 16.65 7,966,985 +0.03(+0.18%)
Jan 03, 2018 16.65 16.85 16.48 16.62 6,040,720 -0.03(-0.18%)
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.