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 (%)
Apr 29, 2016 11.87 12.00 11.24 11.39 23,101,992 -0.50(-4.21%)
Apr 28, 2016 12.32 12.58 11.88 11.89 6,689,599 -0.47(-3.80%)
Apr 27, 2016 13.00 13.27 12.31 12.36 5,551,560 -0.44(-3.44%)
Apr 26, 2016 13.10 13.43 12.78 12.80 6,523,904 -0.54(-4.05%)
Apr 25, 2016 12.94 14.25 12.83 13.34 11,867,873 +0.34(+2.62%)
Apr 22, 2016 13.03 13.35 12.94 13.00 4,174,108 -0.09(-0.69%)
Apr 21, 2016 13.27 13.56 12.96 13.09 3,002,614 -0.20(-1.50%)
Apr 20, 2016 13.21 13.86 13.02 13.29 4,772,628 +0.03(+0.23%)
Apr 19, 2016 13.24 13.36 12.88 13.26 2,790,799 +0.05(+0.38%)
Apr 18, 2016 12.74 13.46 12.73 13.21 1,818,776 +0.20(+1.54%)
Apr 15, 2016 12.89 13.28 12.81 13.01 1,378,222 -0.18(-1.36%)
Apr 14, 2016 12.65 13.52 12.57 13.19 6,078,170 +0.31(+2.41%)
Apr 13, 2016 12.17 12.90 12.09 12.88 6,393,004 +0.77(+6.36%)
Apr 12, 2016 11.88 12.43 11.79 12.11 10,094,393 -0.02(-0.16%)
Apr 11, 2016 12.50 12.58 12.06 12.13 3,509,112 -0.27(-2.18%)
Apr 08, 2016 12.37 12.90 12.17 12.40 3,245,694 -0.05(-0.40%)
Apr 07, 2016 12.46 12.75 12.37 12.45 2,619,882 -0.24(-1.89%)
Apr 06, 2016 12.45 12.77 12.21 12.69 2,169,091 +0.07(+0.55%)
Apr 05, 2016 12.55 12.79 12.42 12.62 1,693,581 -0.04(-0.32%)
Apr 04, 2016 12.46 13.12 12.32 12.66 3,041,393 +0.01(+0.08%)
Apr 01, 2016 12.83 12.99 12.55 12.65 3,158,722 -0.29(-2.24%)
Mar 31, 2016 12.40 13.04 12.00 12.94 2,480,041 +0.48(+3.85%)
Mar 30, 2016 12.71 13.05 12.18 12.46 2,863,545 -0.22(-1.74%)
Mar 29, 2016 12.02 12.73 11.85 12.68 2,121,320 +0.63(+5.23%)
Mar 28, 2016 12.37 12.37 11.65 12.05 2,519,891 +0.04(+0.33%)
Mar 24, 2016 11.50 12.01 12.01 12.01 2,229,900 +0.39(+3.36%)
Mar 23, 2016 12.19 12.26 11.55 11.62 1,556,649 -0.54(-4.44%)
Mar 22, 2016 12.30 12.31 12.11 12.16 1,095,486 -0.17(-1.38%)
Mar 21, 2016 12.15 12.38 12.15 12.33 1,440,835 +0.12(+0.98%)
Mar 18, 2016 12.47 12.68 12.14 12.21 1,977,448 -0.29(-2.32%)
Mar 17, 2016 12.98 13.08 12.41 12.50 5,037,036 -0.47(-3.62%)
Mar 16, 2016 12.58 13.18 12.54 12.97 3,590,390 +0.40(+3.18%)
Mar 15, 2016 12.96 13.04 12.37 12.57 2,491,749 -0.47(-3.60%)
Mar 14, 2016 13.03 13.32 12.98 13.04 1,863,264 -0.18(-1.36%)
Mar 11, 2016 13.54 13.76 12.91 13.22 2,731,060 -0.01(-0.08%)
Mar 10, 2016 13.98 14.01 13.21 13.23 2,393,743 -0.74(-5.30%)
Mar 09, 2016 12.96 14.00 12.96 13.97 4,305,822 +0.70(+5.28%)
Mar 08, 2016 13.21 13.56 12.85 13.27 2,340,366 -0.07(-0.52%)
Mar 07, 2016 13.36 13.36 12.88 13.34 3,421,666 -0.25(-1.84%)
Mar 04, 2016 12.79 13.74 12.71 13.59 4,145,748 +0.80(+6.25%)
Mar 03, 2016 12.76 12.89 12.55 12.79 2,968,734 +0.05(+0.39%)
Mar 02, 2016 12.95 13.10 12.51 12.74 3,395,565 -0.13(-1.01%)
Mar 01, 2016 12.60 13.54 12.49 12.87 5,035,346 +0.37(+2.96%)
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%)
Dec 01, 2015 16.93 17.33 16.82 17.30 1,321,190 +0.50(+2.98%)
Nov 30, 2015 16.60 16.86 16.51 16.80 1,129,460 +0.20(+1.20%)
Nov 27, 2015 16.50 16.70 16.36 16.60 284,937 +0.13(+0.79%)
Nov 25, 2015 16.78 16.47 16.47 16.47 860,900 -0.22(-1.32%)
Nov 24, 2015 16.50 16.78 16.34 16.69 2,212,496 +0.20(+1.21%)
Nov 23, 2015 16.33 16.68 16.25 16.49 2,513,492 +0.13(+0.79%)
Nov 20, 2015 16.20 16.62 16.11 16.36 1,866,715 +0.16(+0.99%)
Nov 19, 2015 16.79 16.85 16.05 16.20 2,316,868 -0.68(-4.03%)
Nov 18, 2015 16.87 17.08 16.69 16.88 2,519,642 +0.06(+0.36%)
Nov 17, 2015 16.84 17.00 16.72 16.82 2,068,205 +0.01(+0.06%)
Nov 16, 2015 16.91 17.00 16.42 16.81 1,935,272 -0.16(-0.94%)
Nov 13, 2015 17.27 17.56 16.90 16.97 2,665,298 -0.70(-3.96%)
Nov 12, 2015 17.55 17.83 17.35 17.67 3,546,594 -0.04(-0.23%)
Nov 11, 2015 17.90 17.99 17.51 17.71 2,074,448 -0.09(-0.51%)
Nov 10, 2015 17.49 17.92 17.41 17.80 6,404,113 +0.34(+1.95%)
Nov 09, 2015 17.60 17.64 16.74 17.46 4,340,437 +0.38(+2.22%)
Nov 06, 2015 16.23 17.30 16.21 17.08 7,998,775 +0.77(+4.72%)
Nov 05, 2015 16.10 16.63 16.01 16.31 5,831,406 +0.17(+1.05%)
Nov 04, 2015 16.25 16.26 16.00 16.14 989,757 +0.00(+0.00%)
Nov 03, 2015 15.93 16.25 15.62 16.14 1,225,697 +0.16(+1.00%)
Nov 02, 2015 15.84 16.08 15.55 15.98 1,004,808 +0.14(+0.88%)
Oct 30, 2015 15.89 16.19 15.77 15.84 2,612,710 +0.13(+0.83%)
Oct 29, 2015 15.44 15.90 15.42 15.71 1,899,319 +0.20(+1.29%)
Oct 28, 2015 15.38 15.94 15.20 15.51 3,882,793 +0.06(+0.39%)
Oct 27, 2015 16.40 16.47 15.15 15.45 6,652,766 -0.91(-5.56%)
Oct 26, 2015 16.10 16.70 15.82 16.36 6,008,208 +0.10(+0.62%)
Oct 23, 2015 16.15 16.47 16.01 16.26 7,586,142 +0.25(+1.56%)
Oct 22, 2015 15.49 16.01 15.22 16.01 6,227,781 +0.65(+4.23%)
Oct 21, 2015 15.37 15.51 14.99 15.36 15,941,640 -0.04(-0.26%)
Oct 20, 2015 15.88 15.95 15.36 15.40 5,049,269 -0.41(-2.59%)
Oct 19, 2015 16.15 16.15 15.76 15.81 3,437,333 -0.19(-1.19%)
Oct 16, 2015 15.80 16.06 15.43 16.00 11,191,997 +0.25(+1.59%)
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.