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 (%)
Oct 31, 2016 14.03 14.24 13.97 13.99 3,304,974 -0.02(-0.14%)
Oct 28, 2016 13.91 14.22 13.83 14.01 4,200,408 +0.20(+1.45%)
Oct 27, 2016 14.02 14.07 13.75 13.81 3,617,279 -0.15(-1.07%)
Oct 26, 2016 13.74 14.13 13.64 13.96 4,018,373 +0.09(+0.65%)
Oct 25, 2016 14.12 14.26 13.85 13.87 4,089,100 -0.33(-2.32%)
Oct 24, 2016 13.96 14.36 13.96 14.20 4,057,644 +0.30(+2.16%)
Oct 21, 2016 13.67 14.03 13.51 13.90 3,315,197 +0.20(+1.46%)
Oct 20, 2016 13.80 13.95 13.47 13.70 3,284,097 -0.11(-0.80%)
Oct 19, 2016 13.79 14.06 13.60 13.81 3,469,283 +0.08(+0.58%)
Oct 18, 2016 13.46 13.85 13.42 13.73 3,499,246 +0.45(+3.39%)
Oct 17, 2016 13.22 13.40 13.22 13.28 2,056,801 +0.00(+0.00%)
Oct 14, 2016 13.27 13.59 13.25 13.28 2,253,451 +0.04(+0.30%)
Oct 13, 2016 13.22 13.35 13.07 13.24 2,135,374 -0.10(-0.75%)
Oct 12, 2016 13.20 13.52 13.16 13.34 5,084,289 +0.17(+1.29%)
Oct 11, 2016 13.32 13.35 13.06 13.17 4,432,493 -0.21(-1.57%)
Oct 10, 2016 13.40 13.76 13.31 13.38 4,284,937 +0.08(+0.60%)
Oct 07, 2016 13.27 13.37 13.15 13.30 5,273,617 +0.04(+0.30%)
Oct 06, 2016 13.25 13.38 13.15 13.26 5,652,594 +0.01(+0.08%)
Oct 05, 2016 13.07 13.41 13.07 13.25 3,871,753 +0.22(+1.69%)
Oct 04, 2016 13.26 13.31 12.93 13.03 2,687,094 -0.26(-1.96%)
Oct 03, 2016 13.05 13.41 13.04 13.29 3,061,951 +0.13(+0.99%)
Sep 30, 2016 13.15 13.20 12.74 13.16 5,454,371 +0.03(+0.23%)
Sep 29, 2016 13.29 13.61 13.12 13.13 3,496,581 -0.17(-1.28%)
Sep 28, 2016 13.24 13.35 13.06 13.30 2,602,570 +0.07(+0.53%)
Sep 27, 2016 12.99 13.34 12.94 13.23 11,893,812 +0.18(+1.38%)
Sep 26, 2016 13.04 13.11 12.96 13.05 4,892,309 -0.10(-0.76%)
Sep 23, 2016 13.23 13.29 13.07 13.15 3,349,484 -0.14(-1.05%)
Sep 22, 2016 13.40 13.46 13.13 13.29 4,037,657 -0.01(-0.08%)
Sep 21, 2016 13.56 13.57 13.01 13.30 8,075,554 -0.16(-1.19%)
Sep 20, 2016 13.56 13.64 13.42 13.46 2,022,658 +0.01(+0.07%)
Sep 19, 2016 13.85 13.93 13.41 13.45 4,726,762 -0.32(-2.32%)
Sep 16, 2016 13.84 13.94 13.54 13.77 4,662,844 -0.14(-1.01%)
Sep 15, 2016 13.92 14.02 13.82 13.91 2,552,709 -0.01(-0.07%)
Sep 14, 2016 13.83 14.01 13.70 13.92 3,212,222 +0.15(+1.09%)
Sep 13, 2016 13.80 13.87 13.58 13.77 2,612,909 -0.18(-1.29%)
Sep 12, 2016 13.45 14.00 13.45 13.95 2,920,953 +0.23(+1.68%)
Sep 09, 2016 14.19 14.27 13.58 13.72 6,032,589 -0.64(-4.46%)
Sep 08, 2016 14.35 14.46 14.28 14.36 2,624,567 -0.12(-0.83%)
Sep 07, 2016 14.16 14.57 14.07 14.48 6,827,957 +0.38(+2.70%)
Sep 06, 2016 14.40 14.50 14.09 14.10 3,896,221 -0.29(-2.02%)
Sep 02, 2016 14.01 14.39 14.39 14.39 4,521,400 +0.46(+3.30%)
Sep 01, 2016 13.93 14.08 13.82 13.93 2,351,558 +0.01(+0.07%)
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%)
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.