FIRST DATA CORP Historical Data - FDC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  -0.18 -1.14% 15.66 15.93 15.62 15.72 15.84 18:02:58
more quote information »

FDC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week16.0816.7515.1115.93219M22M14M-0.42-2.61%
1 Month17.7818.49515.1116.70633M22M8M-2.12-11.92%
3 Months16.7218.49515.1116.7417893k22M6M-1.06-6.34%
6 Months17.6519.2315.1117.3146893k56M6M-1.99-11.27%
1 Year16.0319.2314.6717.2067389k56M4M-0.37-2.31%
3 Years16.3919.238.3715.1277282k56M4M-0.73-4.45%
5 Years16.3919.238.3715.1277282k56M4M-0.73-4.45%

FDC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 201815.659999-0.18-1.14%15.61999915.9299995,216,062
Feb 15 201815.840.00+0.00%15.62515.968,777,209
Feb 14 201815.840.32+2.06%15.56999915.9699999,258,897
Feb 13 201815.52-0.8-4.9%15.4216.2712,543,074
Feb 12 201816.3199990.51+3.23%1616.7522,499,933
Feb 09 201815.809999-0.12-0.75%15.1116.115,551,930
Feb 08 201815.929999-0.65-3.92%15.80999916.712,971,000
Feb 07 201816.5799990.10+0.61%16.399999178,626,006
Feb 06 201816.4799990.18+1.10%15.9116.7299996,387,097
Feb 05 201816.299999-0.85-4.96%16.2517.2999998,494,984
Feb 02 201817.150001-0.52-2.94%17.15000117.6399994,839,315
Feb 01 201817.67-0.04-0.23%17.4417.767,576,519
Jan 31 201817.710.00+0.00%17.55999917.843,473,008
Jan 30 201817.71-0.35-1.94%17.6217.924,035,710
Jan 29 201818.059999-0.41-2.22%17.98999918.3999994,448,831
Jan 26 201818.4700010.24+1.32%18.1718.4952,946,968
Jan 25 201818.2300010.07+0.39%18.06999918.3799994,335,568
Jan 24 201818.1599990.01+0.08%18.1218.445,799,744
Jan 23 201818.145-0.07-0.41%17.84999818.3799995,266,443
Jan 22 201818.2199990.22+1.22%17.6718.2300016,832,677
Jan 19 2018180.20+1.12%17.718.046,212,142
Jan 18 201817.7999990.20+1.14%17.55999918.0499999,617,669
Jan 17 201817.60.13+0.74%17.31000117.752,865,478
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:40 V: D:20180217 19:53:45