First Data Corporation Class A Common Stock Historical Stock Prices

FDC 
$14.005
*  
0.015
0.11%
Get FDC Alerts
*Delayed - data as of Dec. 7, 2016 13:13 ET  -  Find a broker to begin trading FDC now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    FDC Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
13:13 13.97 14.16 13.96 14.005 1,223,463
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
10/14/2016 13.27 13.59 13.25 13.28 2,253,451
10/13/2016 13.22 13.35 13.07 13.24 2,135,374
10/12/2016 13.2 13.52 13.16 13.34 5,084,289
10/11/2016 13.32 13.35 13.065 13.17 4,432,493
10/10/2016 13.4 13.755 13.31 13.38 4,284,937
10/07/2016 13.27 13.365 13.15 13.3 5,273,617
10/06/2016 13.25 13.38 13.15 13.26 5,652,594
10/05/2016 13.07 13.41 13.07 13.25 3,871,753
10/04/2016 13.26 13.315 12.93 13.03 2,687,094
10/03/2016 13.05 13.41 13.04 13.29 3,061,951
09/30/2016 13.15 13.2 12.74 13.16 5,454,371
09/29/2016 13.29 13.61 13.12 13.13 3,496,581
09/28/2016 13.24 13.345 13.06 13.3 2,607,255
09/27/2016 12.99 13.34 12.94 13.23 11,893,810
09/26/2016 13.04 13.11 12.96 13.05 4,892,309
09/23/2016 13.23 13.29 13.075 13.15 3,349,484
09/22/2016 13.4 13.46 13.1301 13.29 4,037,657
09/21/2016 13.56 13.57 13.01 13.3 8,075,554
09/20/2016 13.56 13.64 13.42 13.46 2,022,658
09/19/2016 13.85 13.925 13.41 13.45 4,726,762
09/16/2016 13.84 13.94 13.54 13.77 4,662,844
09/15/2016 13.92 14.02 13.82 13.91 2,552,709
09/14/2016 13.83 14.01 13.7 13.92 3,212,222
09/13/2016 13.8 13.87 13.58 13.77 2,612,909
09/12/2016 13.45 14 13.45 13.95 2,920,853
09/09/2016 14.19 14.27 13.58 13.72 6,032,289
09/08/2016 14.35 14.465 14.28 14.36 2,624,567
09/07/2016 14.16 14.57 14.07 14.48 6,827,957
09/06/2016 14.4 14.5 14.09 14.1 3,896,221
*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?