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, 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.