FDC - First Data Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 201931.6931.6931.6931.6931.69-
Aug 02, 201929.9131.6929.9131.6931.6949,014,400
Aug 01, 201929.9131.6929.9131.6931.6949,014,400
Jul 31, 201929.9131.6929.9131.6931.6949,014,400
Jul 30, 201929.9131.6929.9131.6931.6949,014,400
Jul 29, 201929.9131.6929.9131.6931.6949,014,400
Jul 26, 201929.9131.6929.9131.6931.6949,014,000
Jul 25, 201928.6929.4328.6029.1529.1520,283,300
Jul 24, 201928.7428.7527.9728.4028.409,103,000
Jul 23, 201928.8228.8628.4328.6928.698,992,800
Jul 22, 201928.8928.9928.6828.6828.686,213,600
Jul 19, 201929.2829.2928.5928.7728.777,722,000
Jul 18, 201928.1529.2328.1229.1929.1923,437,600
Jul 17, 201927.8428.1727.8227.9327.934,968,500
Jul 16, 201928.1328.3027.8327.9127.914,105,600
Jul 15, 201928.0228.3227.9828.1828.188,361,600
Jul 12, 201927.7028.0727.6328.0228.026,484,700
Jul 11, 201927.9527.9627.6027.7227.726,626,200
Jul 10, 201927.9628.1727.6727.8427.845,355,800
Jul 09, 201927.6827.8827.4127.8827.8810,461,300
Jul 08, 201928.0028.1627.7827.8027.803,832,500
Jul 05, 201927.8328.1927.5128.1828.183,272,600
Jul 03, 201927.8628.1227.8427.9527.952,129,100
Jul 02, 201927.4327.9027.4027.8927.895,686,100
Jul 01, 201927.3728.2827.1827.4827.487,925,500
Jun 28, 201927.1027.2426.9227.0727.078,401,900
Jun 27, 201926.8827.1726.8227.0727.073,769,600
Jun 26, 201927.0827.4526.8326.8326.832,047,500
Jun 25, 201927.0027.1226.7226.9126.914,878,900
Jun 24, 201927.3027.4426.9927.0027.002,813,300
Jun 21, 201927.3227.4627.1227.3327.335,467,300
Jun 20, 201926.9527.3526.8827.3227.325,968,500
Jun 19, 201926.7626.8026.3626.7526.756,115,700
Jun 18, 201926.5926.8326.3526.5326.535,200,300
Jun 17, 201926.5026.6926.2126.5226.528,432,700
Jun 14, 201926.1926.6026.1926.5726.572,392,700
Jun 13, 201926.8626.8626.2426.3426.344,515,300
Jun 12, 201926.7126.8426.4426.6826.687,584,200
Jun 11, 201927.0927.1426.1626.6626.664,211,000
Jun 10, 201926.6927.0726.5826.9026.903,999,700
Jun 07, 201926.7526.9526.5926.6326.639,488,200
Jun 06, 201926.2626.5926.1726.5526.558,147,600
Jun 05, 201925.9626.3325.8726.3126.313,893,100
Jun 04, 201924.8825.6324.8525.5925.596,698,200
Jun 03, 201925.4525.6324.4424.6224.627,261,600
May 31, 201925.6425.7525.3325.4225.424,251,300
May 30, 201925.8426.0825.7425.8525.852,777,100
May 29, 201925.6125.8125.5025.8025.803,049,900
May 28, 201925.8026.0825.7125.8025.805,457,800
May 24, 201926.1326.2225.7225.7725.776,366,000
May 23, 201926.3526.4225.6525.8725.874,002,500
May 22, 201926.2426.6826.2226.6426.644,929,500
May 21, 201926.0526.4726.0126.3026.304,912,600
May 20, 201925.7226.1025.7225.8825.886,282,800
May 17, 201925.8226.0525.8225.9925.994,185,800
May 16, 201925.5626.1125.5426.0826.083,720,700
May 15, 201924.9325.5624.9125.4425.445,834,500
May 14, 201924.8225.4024.8025.1225.123,375,900
May 13, 201924.7625.0424.7524.7624.767,620,300
May 10, 201925.0325.3324.7025.3325.335,757,700
May 09, 201924.0025.2623.9125.1625.1630,442,000
May 08, 201925.4625.5725.2725.4225.423,174,400
May 07, 201925.8125.9925.3225.4725.474,871,900
May 06, 201925.1926.2225.1926.1026.105,142,000
May 03, 201925.5025.8725.3825.7725.775,884,800
May 02, 201925.5425.6825.1625.4125.414,814,300
May 01, 201925.9426.1325.2425.5625.5617,696,300
Apr 30, 201925.5026.5725.1525.8625.8612,764,600
Apr 29, 201925.3125.3124.9925.2425.2419,214,900
Apr 26, 201925.6325.6925.1725.2125.219,715,900
Apr 25, 201925.6325.6525.3825.6025.608,125,600
Apr 24, 201925.7525.7925.3925.6425.644,284,200
Apr 23, 201925.4225.8725.2625.7625.767,068,300
Apr 22, 201925.0125.4324.9725.3725.3710,601,100
Apr 18, 201925.2025.3325.1125.1225.125,818,500
Apr 17, 201925.1425.2825.0625.1325.135,166,700
Apr 16, 201925.5025.6025.0525.0625.0613,106,200
Apr 15, 201925.5025.7425.3025.5425.5413,347,300
Apr 12, 201925.4925.7025.2325.4725.4711,268,600
Apr 11, 201925.6825.8325.2525.3025.3013,190,300
Apr 10, 201926.2026.2025.5625.6925.6916,890,500
Apr 09, 201926.0926.2726.0126.1426.1410,690,100
Apr 08, 201926.5026.5826.0826.1826.1822,633,000
Apr 05, 201926.8226.9926.6826.7226.723,975,100
Apr 04, 201926.9727.0426.5926.7926.793,876,700
Apr 03, 201926.8127.1526.7426.9926.994,866,300
Apr 02, 201926.6426.8926.6226.7426.746,447,200
Apr 01, 201926.5026.7026.2626.6526.655,987,000
Mar 29, 201926.3026.4226.0626.2726.279,685,800
Mar 28, 201926.2626.2625.9026.1226.124,007,300
Mar 27, 201925.8826.2125.8226.0826.084,753,200
Mar 26, 201925.3825.8725.3525.8425.847,798,500
Mar 25, 201925.2925.3925.1725.2725.277,005,100
Mar 22, 201925.3125.5925.2525.3825.388,848,600
Mar 21, 201924.7125.6024.7125.5325.5316,037,100
Mar 20, 201925.1525.1724.7424.7924.7915,346,800
Mar 19, 201925.4425.4424.9925.1225.1219,284,600
Mar 18, 201925.7925.8725.1625.3625.367,796,000
Mar 15, 201925.5025.9725.4625.6325.638,453,000
Mar 14, 201925.6325.7025.3725.4525.4510,841,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...