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 29, 2016 12.87 13.16 12.43 12.50 3,250,652 -0.42(-3.25%)
Feb 26, 2016 12.41 12.99 12.34 12.92 4,344,995 +0.57(+4.62%)
Feb 25, 2016 12.41 12.74 12.15 12.35 2,387,520 -0.17(-1.36%)
Feb 24, 2016 12.09 12.88 11.72 12.52 3,386,483 +0.19(+1.54%)
Feb 23, 2016 12.29 12.61 12.12 12.33 5,690,988 +0.02(+0.16%)
Feb 22, 2016 12.03 12.59 11.96 12.31 4,391,857 +0.45(+3.79%)
Feb 19, 2016 11.53 11.90 11.04 11.86 3,956,140 +0.46(+4.04%)
Feb 18, 2016 10.92 11.80 10.89 11.40 6,307,660 +0.73(+6.84%)
Feb 17, 2016 10.29 11.21 10.21 10.67 4,888,706 +0.45(+4.40%)
Feb 16, 2016 9.790 10.42 9.615 10.22 3,924,858 +0.78(+8.26%)
Feb 12, 2016 8.820 9.440 9.440 9.440 7,923,000 +0.77(+8.88%)
Feb 11, 2016 9.450 9.450 8.370 8.670 14,983,777 -0.68(-7.27%)
Feb 10, 2016 11.02 11.10 8.760 9.350 21,646,104 -1.75(-15.77%)
Feb 09, 2016 11.02 11.38 11.00 11.10 6,860,968 +0.02(+0.18%)
Feb 08, 2016 12.74 12.76 10.50 11.08 7,686,987 -1.82(-14.11%)
Feb 05, 2016 12.96 13.18 12.68 12.90 1,844,170 -0.10(-0.77%)
Feb 04, 2016 12.87 13.57 12.87 13.00 2,294,271 +0.07(+0.54%)
Feb 03, 2016 12.93 13.13 12.61 12.93 2,381,918 +0.12(+0.94%)
Feb 02, 2016 13.30 13.39 12.61 12.81 3,558,100 -0.55(-4.12%)
Feb 01, 2016 13.26 13.83 13.00 13.36 3,167,140 -0.01(-0.07%)
Jan 29, 2016 13.13 13.40 12.50 13.37 9,407,580 +0.30(+2.30%)
Jan 28, 2016 13.48 13.76 13.05 13.07 3,507,122 -0.24(-1.80%)
Jan 27, 2016 13.95 14.11 13.01 13.31 2,533,187 -0.70(-5.00%)
Jan 26, 2016 13.81 14.15 13.78 14.01 2,908,617 +0.16(+1.16%)
Jan 25, 2016 14.34 14.56 13.77 13.85 2,587,886 -0.45(-3.15%)
Jan 22, 2016 14.16 14.64 14.02 14.30 4,208,522 +0.41(+2.95%)
Jan 21, 2016 14.34 14.42 13.73 13.89 2,623,746 -0.44(-3.07%)
Jan 20, 2016 14.26 14.67 13.31 14.33 2,435,121 -0.19(-1.31%)
Jan 19, 2016 14.31 14.75 14.21 14.52 3,617,738 +0.30(+2.11%)
Jan 15, 2016 13.91 14.22 14.22 14.22 5,221,700 -0.04(-0.28%)
Jan 14, 2016 13.78 14.35 13.18 14.26 4,335,627 +0.55(+4.01%)
Jan 13, 2016 13.83 14.38 13.69 13.71 4,946,512 -0.02(-0.15%)
Jan 12, 2016 13.99 14.10 13.29 13.73 4,128,091 -0.10(-0.72%)
Jan 11, 2016 14.24 14.73 13.45 13.83 4,309,435 -0.30(-2.12%)
Jan 08, 2016 14.64 14.75 14.01 14.13 3,881,488 -0.45(-3.09%)
Jan 07, 2016 15.23 15.23 14.44 14.58 4,087,719 -0.89(-5.75%)
Jan 06, 2016 15.81 15.96 15.43 15.47 2,346,800 -0.48(-3.01%)
Jan 05, 2016 15.58 16.04 15.55 15.95 2,088,079 +0.34(+2.18%)
Jan 04, 2016 15.75 15.79 15.52 15.61 1,608,103 -0.41(-2.56%)
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%)
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.