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, 2018 25.72 25.72 25.72 0 +0.57(+2.27%)
Aug 30, 2018 24.98 25.22 24.92 25.15 8,027,885 +0.18(+0.72%)
Aug 29, 2018 25.31 25.42 24.95 24.97 12,213,623 -0.31(-1.23%)
Aug 28, 2018 25.26 25.36 25.07 25.28 6,412,074 +0.05(+0.20%)
Aug 27, 2018 25.20 25.42 25.08 25.23 4,768,296 +0.12(+0.48%)
Aug 24, 2018 24.87 25.14 24.75 25.11 12,410,900 +0.22(+0.88%)
Aug 23, 2018 25.18 25.28 24.84 24.89 7,301,389 -0.19(-0.76%)
Aug 22, 2018 24.97 25.20 24.89 25.08 10,294,451 +0.00(+0.00%)
Aug 21, 2018 25.18 25.57 25.02 25.08 9,689,149 -0.10(-0.40%)
Aug 20, 2018 24.91 25.38 24.82 25.18 11,432,355 +0.32(+1.29%)
Aug 17, 2018 24.31 24.87 24.14 24.86 13,485,100 +0.70(+2.90%)
Aug 16, 2018 24.11 24.33 23.87 24.16 15,867,347 +0.39(+1.64%)
Aug 15, 2018 23.76 24.07 23.43 23.77 12,423,640 -0.17(-0.71%)
Aug 14, 2018 23.93 24.32 23.77 23.94 33,320,896 +0.04(+0.17%)
Aug 13, 2018 23.88 24.38 23.80 23.90 15,566,830 -0.77(-3.12%)
Aug 10, 2018 24.60 24.83 24.53 24.67 6,074,400 -0.03(-0.12%)
Aug 09, 2018 24.49 24.82 24.48 24.70 7,547,797 +0.27(+1.11%)
Aug 08, 2018 24.28 24.50 24.16 24.43 7,323,009 +0.21(+0.87%)
Aug 07, 2018 24.20 24.30 24.07 24.22 3,714,915 +0.12(+0.50%)
Aug 06, 2018 24.00 24.24 23.85 24.10 5,645,413 +0.16(+0.67%)
Aug 03, 2018 24.00 24.02 23.79 23.94 3,854,400 -0.05(-0.21%)
Aug 02, 2018 23.06 24.00 23.06 23.99 8,539,398 +0.71(+3.05%)
Aug 01, 2018 23.26 23.65 23.24 23.28 5,437,386 +0.02(+0.09%)
Jul 31, 2018 23.41 23.98 23.16 23.26 5,793,206 -0.08(-0.34%)
Jul 30, 2018 24.03 24.25 22.88 23.34 15,758,434 +0.72(+3.18%)
Jul 27, 2018 23.15 23.18 22.57 22.62 6,115,100 -0.53(-2.29%)
Jul 26, 2018 23.18 23.25 23.00 23.15 5,830,400 -0.16(-0.69%)
Jul 25, 2018 22.76 23.36 22.76 23.31 10,530,085 +0.58(+2.55%)
Jul 24, 2018 23.00 23.00 22.49 22.73 4,102,926 -0.18(-0.79%)
Jul 23, 2018 22.69 22.97 22.54 22.91 4,257,411 +0.14(+0.61%)
Jul 20, 2018 22.77 22.92 22.52 22.77 3,251,097 +0.17(+0.75%)
Jul 19, 2018 22.84 22.84 22.59 22.60 3,126,680 -0.14(-0.62%)
Jul 18, 2018 22.61 22.84 22.59 22.74 4,664,863 +0.19(+0.84%)
Jul 17, 2018 22.30 22.65 22.22 22.55 5,921,225 +0.30(+1.35%)
Jul 16, 2018 22.24 22.49 22.12 22.25 5,473,385 -0.06(-0.27%)
Jul 13, 2018 22.43 22.45 22.12 22.31 3,870,604 -0.14(-0.62%)
Jul 12, 2018 22.44 22.53 22.34 22.45 4,085,753 +0.14(+0.63%)
Jul 11, 2018 22.03 22.49 22.02 22.31 3,764,490 +0.14(+0.63%)
Jul 10, 2018 22.08 22.34 22.02 22.17 7,730,406 +0.06(+0.27%)
Jul 09, 2018 22.00 22.16 21.91 22.11 6,016,477 +0.25(+1.14%)
Jul 06, 2018 21.49 21.94 21.49 21.86 4,145,135 +0.25(+1.16%)
Jul 05, 2018 21.35 21.61 21.17 21.61 5,526,194 +0.33(+1.55%)
Jul 03, 2018 21.28 21.28 21.28 0 +0.16(+0.76%)
Jul 02, 2018 20.79 21.19 20.76 21.12 4,285,301 +0.19(+0.91%)
Jun 29, 2018 20.98 21.11 20.70 20.93 6,719,334 +0.04(+0.19%)
Jun 28, 2018 20.63 20.98 20.50 20.89 8,676,763 +0.12(+0.58%)
Jun 27, 2018 21.25 21.34 20.76 20.77 7,133,788 -0.33(-1.56%)
Jun 26, 2018 21.35 21.47 20.96 21.10 10,702,903 -0.25(-1.17%)
Jun 25, 2018 21.50 21.51 21.15 21.35 9,183,326 -0.37(-1.70%)
Jun 22, 2018 21.98 22.00 21.61 21.72 9,269,899 -0.08(-0.37%)
Jun 21, 2018 21.92 22.02 21.72 21.80 7,716,966 -0.15(-0.68%)
Jun 20, 2018 22.00 22.06 21.89 21.95 5,402,629 +0.11(+0.50%)
Jun 19, 2018 21.52 21.88 21.46 21.84 10,216,479 +0.17(+0.78%)
Jun 18, 2018 21.41 21.88 21.38 21.67 8,200,994 +0.01(+0.05%)
Jun 15, 2018 21.80 21.61 21.66 6,099,064 +0.05(+0.23%)
Jun 14, 2018 21.51 21.84 21.48 21.61 8,272,772 +0.11(+0.51%)
Jun 13, 2018 21.71 22.14 21.35 21.50 13,142,528 +0.45(+2.14%)
Jun 12, 2018 20.40 21.39 19.99 21.05 18,123,248 +0.57(+2.78%)
Jun 11, 2018 20.94 21.00 20.15 20.48 10,385,824 +0.43(+2.14%)
Jun 08, 2018 19.99 20.58 19.99 20.05 12,535,120 +0.06(+0.30%)
Jun 07, 2018 20.04 20.24 19.85 19.99 5,691,266 -0.15(-0.74%)
Jun 06, 2018 20.21 20.14 7,628,255 +0.43(+2.18%)
Jun 05, 2018 19.45 19.91 19.42 19.71 6,749,104 +0.22(+1.13%)
Jun 04, 2018 19.25 19.56 19.04 19.49 7,226,187 +0.44(+2.31%)
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.