First Data Corporation Class A Common Stock Historical Stock Prices

FDC 
$15.12
*  
0.31
2.01%
Get FDC Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading FDC now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    FDC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.415 15.42 15.095 15.12 2,440,280
01/17/2017 15.4 15.42 15.095 15.12 2,440,280
01/13/2017 15.47 15.6 15.4 15.43 1,777,888
01/12/2017 15.37 15.5 15.205 15.36 1,707,377
01/11/2017 15.5 15.65 15.32 15.42 2,131,542
01/10/2017 15.42 15.55 15.31 15.51 1,901,236
01/09/2017 15.39 15.92 15.39 15.45 6,719,266
01/06/2017 15.03 15.515 15.03 15.46 5,706,135
01/05/2017 14.91 15.54 14.89 15.03 7,786,398
01/04/2017 14.65 15.26 14.61 15.23 4,097,724
01/03/2017 14.75 14.88 14.45 14.88 2,953,528
12/30/2016 14.33 14.36 14.02 14.19 1,705,763
12/29/2016 14.7 14.72 14.26 14.28 2,671,655
12/28/2016 14.88 14.88 14.66 14.72 2,196,584
12/27/2016 14.45 14.92 14.43 14.78 1,316,189
12/23/2016 14.55 14.79 14.495 14.68 1,386,718
12/22/2016 14.52 14.62 14.375 14.52 1,707,200
12/21/2016 14.85 14.87 14.69 14.69 2,010,813
12/20/2016 14.8 14.86 14.7 14.82 3,261,060
12/19/2016 14.4 14.67 14.305 14.66 3,115,820
12/16/2016 14.06 14.42 13.99 14.41 5,987,663
12/15/2016 14.31 14.445 14.2 14.25 1,936,148
12/14/2016 14.64 14.7 14.18 14.21 2,767,881
12/13/2016 14.48 14.73 14.46 14.62 3,153,655
12/12/2016 14.61 14.77 14.35 14.4 2,843,879
12/09/2016 14.71 14.8 14.365 14.62 4,368,552
12/08/2016 14.31 14.68 14.31 14.57 4,897,524
12/07/2016 13.99 14.405 13.96 14.31 4,248,925
12/06/2016 14.19 14.24 13.96 14.02 6,311,958
12/05/2016 14.49 14.57 14.17 14.19 2,894,132
12/02/2016 14.15 14.44 14.15 14.4 4,159,087
12/01/2016 14.62 14.681 14.17 14.23 4,470,260
11/30/2016 14.95 15.04 14.51 14.57 25,189,420
11/29/2016 14.97 15.2215 14.79 14.85 2,827,808
11/28/2016 15.42 15.48 15.05 15.06 3,380,988
11/25/2016 15.5 15.595 15.28 15.53 1,339,319
11/23/2016 15 15.42 15 15.41 3,063,150
11/22/2016 15.3 15.36 14.95 14.99 5,387,418
11/21/2016 15.53 15.71 15.16 15.22 6,760,189
11/18/2016 15.48 15.59 15.36 15.48 6,056,545
11/17/2016 15.3 15.58 15.195 15.4 5,112,480
11/16/2016 14.5 15.34 14.4563 15.15 10,631,230
11/15/2016 14.7 15.02 14.39 14.57 6,314,825
11/14/2016 14.74 14.875 14.35 14.52 4,740,794
11/11/2016 14.11 14.64 14.11 14.6 4,774,550
11/10/2016 14.3 14.61 14.06 14.14 6,466,906
11/09/2016 13.81 14.4 13.75 14.15 6,699,753
11/08/2016 14.46 14.59 14.12 14.23 12,915,460
11/07/2016 14.07 15.08 13.74 14.46 20,995,550
11/04/2016 13.67 13.77 13.01 13.23 7,416,872
11/03/2016 13.88 13.9 13.67 13.7 3,766,451
11/02/2016 13.79 13.895 13.66 13.77 2,859,234
11/01/2016 13.99 14.09 13.66 13.79 2,707,107
10/31/2016 14.03 14.24 13.97 13.99 3,304,974
10/28/2016 13.91 14.22 13.83 14.01 4,200,408
10/27/2016 14.02 14.0711 13.75 13.81 3,617,279
10/26/2016 13.74 14.135 13.64 13.96 4,018,373
10/25/2016 14.12 14.26 13.85 13.87 4,089,100
10/24/2016 13.96 14.355 13.96 14.2 4,057,644
10/21/2016 13.67 14.03 13.51 13.9 3,315,197
10/20/2016 13.8 13.95 13.47 13.7 3,284,097
10/19/2016 13.79 14.06 13.6 13.81 3,469,283
10/18/2016 13.46 13.845 13.42 13.73 3,498,746
10/17/2016 13.22 13.405 13.22 13.28 2,056,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?