FIRST DATA CORP Historical Data - FDC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
SMALL CAP PRO
Monthly Subscription
for only
$44.59
CHART Trader
Monthly Subscription
for only
$27.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
First Data Corp. Class A FDC NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.31 +1.89% 16.73 16.775 16.3 16.36 16.42 16:02:30
more quote information »

FDC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.8416.77515.8116.36713M8M5M0.895.62%
1 Month17.0817.1215.8116.4804893k9M5M-0.35-2.05%
3 Months18.1519.2315.8117.4968893k14M5M-1.42-7.82%
6 Months18.4619.2315.8117.8055893k56M5M-1.73-9.37%
1 Year14.4819.2313.9917.0885389k56M4M2.2515.54%
3 Years16.3919.238.3714.8955282k56M4M0.342.07%
5 Years16.3919.238.3714.8955282k56M4M0.342.07%

FDC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 11 201716.409999-0.11-0.67%16.39999916.7299993,185,200
Dec 08 201716.520.02+0.12%16.3616.6499994,125,948
Dec 07 201716.50.24+1.51%16.2716.7199995,548,691
Dec 06 201716.2550010.01+0.03%16.04999916.4099995,534,046
Dec 05 201716.250.28+1.75%15.80999916.4157,559,503
Dec 04 201715.969999-0.32-1.96%15.8816.5300995,741,580
Dec 01 201716.289999-0.15-0.91%15.92999916.4499983,291,462
Nov 30 201716.440.27+1.67%16.1716.4700015,032,995
Nov 29 201716.17-0.46-2.77%16.1716.848,732,729
Nov 28 201716.630001-0.12-0.72%16.6216.944,059,212
Nov 27 201716.75-0.05-0.3%16.65999916.8899992,839,388
Nov 24 201716.7999990.08+0.48%16.6716.805892,879
Nov 22 201716.719999-0.04-0.24%16.64999916.8199992,229,659
Nov 21 201716.760.14+0.84%16.55999916.864,243,818
Nov 20 201716.62-0.1-0.6%16.55999917.125,449,760
Nov 17 201716.719999-0.03-0.18%16.60999816.7299993,098,913
Nov 16 201716.750.02+0.09%16.7517.033,779,403
Nov 15 201716.735-0.14-0.8%16.516.8999996,770,901
Nov 14 201716.87-0.26-1.52%16.74499817.1049994,579,086
Nov 13 201717.1299990.06+0.35%16.81999917.183,707,920
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171212 23:53:52