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 (%)
Jul 26, 2019 31.69 31.69 31.69 0 +2.54(+8.71%)
Jul 25, 2019 28.69 29.43 28.60 29.15 20,282,664 +0.75(+2.64%)
Jul 24, 2019 28.74 28.75 27.97 28.40 9,103,039 -0.29(-1.01%)
Jul 23, 2019 28.82 28.86 28.43 28.69 8,992,759 +0.01(+0.03%)
Jul 22, 2019 28.89 28.98 28.68 28.68 6,213,569 -0.09(-0.31%)
Jul 19, 2019 29.28 29.29 28.59 28.77 7,722,000 -0.42(-1.44%)
Jul 18, 2019 28.15 29.23 28.12 29.19 23,437,588 +1.26(+4.51%)
Jul 17, 2019 27.84 28.17 27.82 27.93 4,968,536 +0.02(+0.07%)
Jul 16, 2019 28.13 28.30 27.83 27.91 4,105,550 -0.27(-0.96%)
Jul 15, 2019 28.02 28.32 27.98 28.18 8,361,584 +0.16(+0.57%)
Jul 12, 2019 27.70 28.07 27.63 28.02 6,484,600 +0.30(+1.08%)
Jul 11, 2019 27.95 27.96 27.60 27.72 6,626,152 -0.12(-0.43%)
Jul 10, 2019 27.96 28.17 27.67 27.84 5,355,787 -0.04(-0.14%)
Jul 09, 2019 27.68 27.88 27.41 27.88 10,461,252 +0.08(+0.29%)
Jul 08, 2019 28.00 28.16 27.78 27.80 3,832,509 -0.38(-1.35%)
Jul 05, 2019 27.83 28.19 27.52 28.18 3,272,500 +0.23(+0.82%)
Jul 03, 2019 27.86 28.12 27.84 27.95 2,129,100 +0.06(+0.22%)
Jul 02, 2019 27.43 27.90 27.39 27.89 5,686,105 +0.41(+1.49%)
Jul 01, 2019 27.37 27.55 27.18 27.48 7,925,462 +0.41(+1.51%)
Jun 28, 2019 27.10 27.24 26.92 27.07 8,401,900 +0.00(+0.00%)
Jun 27, 2019 26.88 27.17 26.82 27.07 3,769,617 +0.24(+0.89%)
Jun 26, 2019 27.08 27.45 26.83 26.83 2,047,483 -0.08(-0.30%)
Jun 25, 2019 27.00 27.12 26.71 26.91 4,878,878 -0.09(-0.33%)
Jun 24, 2019 27.30 27.44 26.99 27.00 2,813,316 -0.33(-1.21%)
Jun 21, 2019 27.32 27.46 27.12 27.33 5,467,200 +0.01(+0.04%)
Jun 20, 2019 26.95 27.35 26.88 27.32 5,968,475 +0.57(+2.13%)
Jun 19, 2019 26.76 26.80 26.36 26.75 6,115,754 +0.22(+0.83%)
Jun 18, 2019 26.59 26.83 26.35 26.53 5,200,327 +0.01(+0.04%)
Jun 17, 2019 26.50 26.69 26.21 26.52 8,432,523 -0.05(-0.19%)
Jun 14, 2019 26.19 26.61 26.19 26.57 2,392,700 +0.23(+0.87%)
Jun 13, 2019 26.86 26.86 26.24 26.34 4,515,466 -0.34(-1.27%)
Jun 12, 2019 26.71 26.84 26.44 26.68 7,584,217 +0.02(+0.08%)
Jun 11, 2019 27.09 27.14 26.16 26.66 4,210,986 -0.24(-0.89%)
Jun 10, 2019 26.69 27.07 26.58 26.90 3,999,661 +0.27(+1.01%)
Jun 07, 2019 26.75 26.95 26.59 26.63 9,488,200 +0.08(+0.30%)
Jun 06, 2019 26.26 26.59 26.17 26.55 8,147,643 +0.24(+0.91%)
Jun 05, 2019 25.96 26.33 25.87 26.31 3,893,151 +0.72(+2.81%)
Jun 04, 2019 24.88 25.63 24.85 25.59 6,698,228 +0.97(+3.94%)
Jun 03, 2019 25.45 25.63 24.44 24.62 7,261,627 -0.80(-3.15%)
May 31, 2019 25.64 25.75 25.33 25.42 4,251,300 -0.43(-1.66%)
May 30, 2019 25.84 26.09 25.74 25.85 2,777,119 +0.05(+0.19%)
May 29, 2019 25.61 25.81 25.50 25.80 3,049,853 +0.00(+0.00%)
May 28, 2019 25.80 26.08 25.71 25.80 5,457,830 +0.03(+0.12%)
May 24, 2019 26.13 26.22 25.72 25.77 6,365,900 -0.10(-0.39%)
May 23, 2019 26.35 26.42 25.65 25.87 3,884,525 -0.77(-2.89%)
May 22, 2019 26.24 26.68 26.22 26.64 4,929,478 +0.34(+1.29%)
May 21, 2019 26.05 26.46 26.01 26.30 4,912,558 +0.42(+1.62%)
May 20, 2019 25.72 26.10 25.72 25.88 6,282,782 -0.11(-0.42%)
May 17, 2019 25.82 26.05 25.82 25.99 4,185,800 -0.09(-0.35%)
May 16, 2019 25.56 26.11 25.54 26.08 3,720,683 +0.64(+2.52%)
May 15, 2019 24.93 25.56 24.91 25.44 5,834,490 +0.32(+1.27%)
May 14, 2019 24.82 25.40 24.80 25.12 3,375,868 +0.36(+1.45%)
May 13, 2019 24.76 25.04 24.75 24.76 7,620,304 -0.57(-2.25%)
May 10, 2019 25.03 25.33 24.70 25.33 5,757,700 +0.17(+0.68%)
May 09, 2019 24.00 25.26 23.91 25.16 30,442,036 -0.26(-1.02%)
May 08, 2019 25.46 25.57 25.27 25.42 3,174,438 -0.05(-0.20%)
May 07, 2019 25.81 25.98 25.32 25.47 4,871,874 -0.63(-2.41%)
May 06, 2019 25.19 26.22 25.19 26.10 5,142,042 +0.33(+1.28%)
May 03, 2019 25.50 25.87 25.38 25.77 5,884,700 +0.36(+1.42%)
May 02, 2019 25.54 25.68 25.16 25.41 4,814,438 -0.15(-0.59%)
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.