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 (%)
Feb 28, 2017 16.22 16.22 16.01 16.10 3,501,989 -0.16(-0.98%)
Feb 27, 2017 16.24 16.36 16.14 16.26 2,391,276 -0.01(-0.06%)
Feb 24, 2017 16.12 16.33 16.12 16.27 1,950,328 -0.05(-0.31%)
Feb 23, 2017 16.50 16.52 16.23 16.32 3,472,419 -0.18(-1.09%)
Feb 22, 2017 16.59 16.67 16.47 16.50 2,776,599 -0.13(-0.78%)
Feb 21, 2017 16.42 16.64 16.33 16.63 3,204,345 +0.26(+1.59%)
Feb 17, 2017 16.37 16.37 16.37 0 +0.19(+1.17%)
Feb 16, 2017 16.10 16.30 16.09 16.18 3,219,917 -0.02(-0.12%)
Feb 15, 2017 16.20 16.45 16.01 16.20 3,479,772 -0.05(-0.31%)
Feb 14, 2017 16.12 16.44 16.12 16.25 4,803,702 +0.11(+0.68%)
Feb 13, 2017 16.07 16.63 15.80 16.14 10,863,307 +0.32(+2.02%)
Feb 10, 2017 15.55 15.82 15.45 15.82 4,820,309 +0.29(+1.87%)
Feb 09, 2017 15.22 15.69 15.20 15.53 4,567,777 +0.38(+2.51%)
Feb 08, 2017 15.45 15.45 15.02 15.15 6,611,461 -0.35(-2.26%)
Feb 07, 2017 15.44 15.61 15.43 15.50 2,497,894 -0.04(-0.26%)
Feb 06, 2017 15.64 15.68 15.41 15.54 2,158,770 -0.10(-0.64%)
Feb 03, 2017 15.30 15.75 15.26 15.64 2,986,473 +0.39(+2.56%)
Feb 02, 2017 15.20 15.31 15.16 15.25 1,614,112 +0.00(+0.00%)
Feb 01, 2017 15.49 15.50 15.12 15.25 1,748,314 -0.09(-0.59%)
Jan 31, 2017 15.33 15.46 15.26 15.34 1,706,755 -0.11(-0.71%)
Jan 30, 2017 15.35 15.46 15.08 15.45 1,463,379 -0.02(-0.13%)
Jan 27, 2017 15.57 15.71 15.43 15.47 2,262,824 -0.21(-1.34%)
Jan 26, 2017 15.89 15.95 15.42 15.68 2,137,521 -0.24(-1.51%)
Jan 25, 2017 16.00 16.11 15.57 15.92 5,675,038 +0.09(+0.57%)
Jan 24, 2017 15.52 15.94 15.51 15.83 2,738,691 +0.42(+2.73%)
Jan 23, 2017 15.82 15.82 15.36 15.41 3,439,208 -0.38(-2.41%)
Jan 20, 2017 15.63 15.88 15.55 15.79 2,229,377 +0.18(+1.15%)
Jan 19, 2017 15.40 15.62 15.30 15.61 1,574,317 +0.20(+1.30%)
Jan 18, 2017 15.19 15.41 15.06 15.41 1,514,038 +0.29(+1.92%)
Jan 17, 2017 15.40 15.42 15.10 15.12 2,440,280 -0.31(-2.01%)
Jan 13, 2017 15.43 15.43 15.43 0 +0.07(+0.46%)
Jan 12, 2017 15.37 15.50 15.21 15.36 1,707,377 -0.06(-0.39%)
Jan 11, 2017 15.50 15.65 15.32 15.42 2,131,542 -0.09(-0.58%)
Jan 10, 2017 15.42 15.55 15.31 15.51 1,901,236 +0.06(+0.39%)
Jan 09, 2017 15.39 15.92 15.39 15.45 6,719,266 -0.01(-0.06%)
Jan 06, 2017 15.03 15.52 15.03 15.46 5,706,135 +0.43(+2.86%)
Jan 05, 2017 14.91 15.54 14.89 15.03 7,786,398 -0.20(-1.31%)
Jan 04, 2017 14.65 15.26 14.62 15.23 4,097,724 +0.35(+2.35%)
Jan 03, 2017 14.75 14.88 14.45 14.88 2,953,528 +0.69(+4.86%)
Dec 30, 2016 14.19 14.19 14.19 0 -0.09(-0.63%)
Dec 29, 2016 14.70 14.72 14.26 14.28 2,671,655 -0.44(-2.99%)
Dec 28, 2016 14.88 14.88 14.66 14.72 2,196,584 -0.06(-0.41%)
Dec 27, 2016 14.45 14.92 14.43 14.78 1,316,217 +0.10(+0.68%)
Dec 23, 2016 14.68 14.68 14.68 0 +0.16(+1.10%)
Dec 22, 2016 14.52 14.62 14.38 14.52 1,707,200 -0.17(-1.16%)
Dec 21, 2016 14.85 14.87 14.69 14.69 2,010,813 -0.13(-0.88%)
Dec 20, 2016 14.80 14.86 14.70 14.82 3,261,060 +0.16(+1.09%)
Dec 19, 2016 14.40 14.67 14.30 14.66 3,115,820 +0.25(+1.73%)
Dec 16, 2016 14.06 14.42 13.99 14.41 5,987,663 +0.16(+1.12%)
Dec 15, 2016 14.31 14.45 14.20 14.25 1,936,148 +0.04(+0.28%)
Dec 14, 2016 14.64 14.70 14.18 14.21 2,767,881 -0.41(-2.80%)
Dec 13, 2016 14.48 14.73 14.46 14.62 3,153,655 +0.22(+1.53%)
Dec 12, 2016 14.61 14.77 14.35 14.40 2,843,879 -0.22(-1.50%)
Dec 09, 2016 14.71 14.80 14.37 14.62 4,368,552 +0.05(+0.34%)
Dec 08, 2016 14.31 14.68 14.31 14.57 4,897,524 +0.26(+1.82%)
Dec 07, 2016 13.99 14.40 13.96 14.31 4,248,925 +0.29(+2.07%)
Dec 06, 2016 14.19 14.24 13.96 14.02 6,311,958 -0.17(-1.20%)
Dec 05, 2016 14.49 14.57 14.17 14.19 2,894,132 -0.21(-1.46%)
Dec 02, 2016 14.15 14.44 14.15 14.40 4,164,145 +0.17(+1.19%)
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.