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, 2017 18.40 18.50 18.35 18.41 1,464,126 +0.07(+0.38%)
Aug 30, 2017 18.17 18.34 18.11 18.34 1,205,725 +0.17(+0.94%)
Aug 29, 2017 18.22 18.31 18.12 18.17 1,381,417 -0.14(-0.76%)
Aug 28, 2017 18.19 18.33 18.11 18.31 1,418,083 +0.15(+0.83%)
Aug 25, 2017 18.29 18.33 18.07 18.16 2,115,187 +0.00(+0.00%)
Aug 24, 2017 18.18 18.27 18.05 18.16 1,171,200 +0.02(+0.11%)
Aug 23, 2017 18.00 18.25 17.78 18.14 2,269,908 +0.18(+1.00%)
Aug 22, 2017 17.74 18.00 17.69 17.96 2,121,101 +0.27(+1.53%)
Aug 21, 2017 17.75 17.79 17.57 17.69 3,015,494 -0.12(-0.67%)
Aug 18, 2017 17.65 17.95 17.57 17.81 3,495,403 +0.24(+1.37%)
Aug 17, 2017 17.99 18.01 17.54 17.57 1,845,744 -0.46(-2.55%)
Aug 16, 2017 17.92 18.18 17.85 18.03 2,360,731 +0.14(+0.78%)
Aug 15, 2017 17.73 17.91 17.61 17.89 2,058,620 +0.22(+1.25%)
Aug 14, 2017 17.67 17.86 17.65 17.67 5,285,093 +0.20(+1.14%)
Aug 11, 2017 17.45 17.73 17.38 17.47 4,888,497 -0.05(-0.29%)
Aug 10, 2017 17.89 17.96 17.49 17.52 4,727,954 -0.43(-2.40%)
Aug 09, 2017 17.95 18.11 17.79 17.95 2,812,237 -0.10(-0.55%)
Aug 08, 2017 18.33 18.44 17.99 18.05 3,148,929 -0.13(-0.72%)
Aug 07, 2017 18.44 18.55 17.91 18.18 8,846,115 -0.40(-2.15%)
Aug 04, 2017 18.31 18.60 18.25 18.58 3,094,964 +0.32(+1.75%)
Aug 03, 2017 18.30 18.36 18.13 18.26 2,329,272 -0.05(-0.27%)
Aug 02, 2017 18.69 18.74 18.12 18.31 3,139,838 -0.35(-1.88%)
Aug 01, 2017 18.77 18.91 18.62 18.66 3,193,227 +0.00(+0.00%)
Jul 31, 2017 18.62 18.82 18.55 18.66 3,084,596 +0.16(+0.86%)
Jul 28, 2017 18.70 18.73 18.50 18.50 2,274,133 -0.28(-1.49%)
Jul 27, 2017 19.10 19.18 18.62 18.78 3,695,289 -0.26(-1.37%)
Jul 26, 2017 19.04 19.15 18.82 19.04 3,682,971 +0.00(+0.00%)
Jul 25, 2017 18.95 19.20 18.91 19.04 2,612,283 +0.25(+1.33%)
Jul 24, 2017 18.59 18.99 18.48 18.79 5,048,327 +0.22(+1.18%)
Jul 21, 2017 18.52 18.70 18.49 18.57 2,533,499 +0.03(+0.16%)
Jul 20, 2017 18.71 18.80 18.53 18.54 3,713,574 -0.16(-0.86%)
Jul 19, 2017 18.48 18.83 18.41 18.70 2,701,042 +0.25(+1.36%)
Jul 18, 2017 18.50 18.56 18.30 18.45 1,861,277 -0.06(-0.32%)
Jul 17, 2017 18.50 18.62 17.95 18.51 5,647,227 +0.10(+0.54%)
Jul 14, 2017 18.55 18.66 18.39 18.41 1,242,639 -0.14(-0.75%)
Jul 13, 2017 18.64 18.71 18.43 18.55 1,802,984 +0.01(+0.05%)
Jul 12, 2017 18.40 18.62 18.36 18.54 1,992,479 +0.24(+1.31%)
Jul 11, 2017 18.26 18.35 18.18 18.30 1,600,492 +0.02(+0.11%)
Jul 10, 2017 18.25 18.30 17.98 18.28 2,546,581 +0.04(+0.22%)
Jul 07, 2017 18.03 18.30 17.99 18.24 3,301,797 +0.31(+1.73%)
Jul 06, 2017 18.26 18.35 17.92 17.93 1,773,101 -0.47(-2.55%)
Jul 05, 2017 18.12 18.53 18.12 18.40 2,237,730 +0.33(+1.83%)
Jul 03, 2017 18.26 18.33 17.97 18.07 1,252,186 -0.13(-0.71%)
Jun 30, 2017 18.54 18.57 18.20 18.20 3,139,083 -0.22(-1.19%)
Jun 29, 2017 18.55 18.72 18.25 18.42 3,791,155 -0.10(-0.54%)
Jun 28, 2017 18.07 18.55 17.93 18.52 4,758,118 -0.01(-0.05%)
Jun 27, 2017 18.76 18.85 18.48 18.53 3,392,709 -0.18(-0.96%)
Jun 26, 2017 18.65 18.90 18.54 18.71 2,899,159 +0.06(+0.32%)
Jun 23, 2017 18.60 18.89 18.46 18.65 6,866,545 +0.08(+0.43%)
Jun 22, 2017 18.36 18.77 18.28 18.57 2,982,226 +0.25(+1.36%)
Jun 21, 2017 18.39 18.44 18.22 18.32 2,114,235 +0.04(+0.22%)
Jun 20, 2017 18.41 18.54 18.28 18.28 3,116,966 -0.16(-0.87%)
Jun 19, 2017 18.24 18.44 18.14 18.44 3,137,428 +0.32(+1.77%)
Jun 16, 2017 18.38 18.41 17.94 18.12 5,896,306 -0.25(-1.36%)
Jun 15, 2017 17.99 18.53 17.69 18.37 6,114,055 +0.26(+1.44%)
Jun 14, 2017 18.70 18.71 18.09 18.11 4,907,681 -0.55(-2.95%)
Jun 13, 2017 18.46 18.68 18.41 18.66 3,412,037 +0.41(+2.25%)
Jun 12, 2017 18.56 18.70 18.16 18.25 6,825,043 -0.37(-1.99%)
Jun 09, 2017 18.46 19.01 18.25 18.62 6,608,021 +0.19(+1.03%)
Jun 08, 2017 18.31 18.54 18.30 18.43 3,089,695 +0.12(+0.66%)
Jun 07, 2017 18.24 18.39 18.17 18.31 2,691,332 +0.07(+0.38%)
Jun 06, 2017 18.18 18.40 18.08 18.24 5,137,011 +0.04(+0.22%)
Jun 05, 2017 17.93 18.25 17.85 18.20 5,190,458 +0.22(+1.22%)
Jun 02, 2017 17.76 18.00 17.57 17.98 5,036,099 +0.19(+1.07%)
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.