Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Data Corp (NY: FDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2019 31.69 31.69 31.69 0 +2.54(+8.71%)
Jul 25, 2019 28.69 29.43 28.60 29.15 20,282,664 +0.75(+2.64%)
Jul 24, 2019 28.74 28.75 27.97 28.40 9,103,039 -0.29(-1.01%)
Jul 23, 2019 28.82 28.86 28.43 28.69 8,992,759 +0.01(+0.03%)
Jul 22, 2019 28.89 28.98 28.68 28.68 6,213,569 -0.09(-0.31%)
Jul 19, 2019 29.28 29.29 28.59 28.77 7,722,000 -0.42(-1.44%)
Jul 18, 2019 28.15 29.23 28.12 29.19 23,437,588 +1.26(+4.51%)
Jul 17, 2019 27.84 28.17 27.82 27.93 4,968,536 +0.02(+0.07%)
Jul 16, 2019 28.13 28.30 27.83 27.91 4,105,550 -0.27(-0.96%)
Jul 15, 2019 28.02 28.32 27.98 28.18 8,361,584 +0.16(+0.57%)
Jul 12, 2019 27.70 28.07 27.63 28.02 6,484,600 +0.30(+1.08%)
Jul 11, 2019 27.95 27.96 27.60 27.72 6,626,152 -0.12(-0.43%)
Jul 10, 2019 27.96 28.17 27.67 27.84 5,355,787 -0.04(-0.14%)
Jul 09, 2019 27.68 27.88 27.41 27.88 10,461,252 +0.08(+0.29%)
Jul 08, 2019 28.00 28.16 27.78 27.80 3,832,509 -0.38(-1.35%)
Jul 05, 2019 27.83 28.19 27.52 28.18 3,272,500 +0.23(+0.82%)
Jul 03, 2019 27.86 28.12 27.84 27.95 2,129,100 +0.06(+0.22%)
Jul 02, 2019 27.43 27.90 27.39 27.89 5,686,105 +0.41(+1.49%)
Jul 01, 2019 27.37 27.55 27.18 27.48 7,925,462 +0.41(+1.51%)
Jun 28, 2019 27.10 27.24 26.92 27.07 8,401,900 +0.00(+0.00%)
Jun 27, 2019 26.88 27.17 26.82 27.07 3,769,617 +0.24(+0.89%)
Jun 26, 2019 27.08 27.45 26.83 26.83 2,047,483 -0.08(-0.30%)
Jun 25, 2019 27.00 27.12 26.71 26.91 4,878,878 -0.09(-0.33%)
Jun 24, 2019 27.30 27.44 26.99 27.00 2,813,316 -0.33(-1.21%)
Jun 21, 2019 27.32 27.46 27.12 27.33 5,467,200 +0.01(+0.04%)
Jun 20, 2019 26.95 27.35 26.88 27.32 5,968,475 +0.57(+2.13%)
Jun 19, 2019 26.76 26.80 26.36 26.75 6,115,754 +0.22(+0.83%)
Jun 18, 2019 26.59 26.83 26.35 26.53 5,200,327 +0.01(+0.04%)
Jun 17, 2019 26.50 26.69 26.21 26.52 8,432,523 -0.05(-0.19%)
Jun 14, 2019 26.19 26.61 26.19 26.57 2,392,700 +0.23(+0.87%)
Jun 13, 2019 26.86 26.86 26.24 26.34 4,515,466 -0.34(-1.27%)
Jun 12, 2019 26.71 26.84 26.44 26.68 7,584,217 +0.02(+0.08%)
Jun 11, 2019 27.09 27.14 26.16 26.66 4,210,986 -0.24(-0.89%)
Jun 10, 2019 26.69 27.07 26.58 26.90 3,999,661 +0.27(+1.01%)
Jun 07, 2019 26.75 26.95 26.59 26.63 9,488,200 +0.08(+0.30%)
Jun 06, 2019 26.26 26.59 26.17 26.55 8,147,643 +0.24(+0.91%)
Jun 05, 2019 25.96 26.33 25.87 26.31 3,893,151 +0.72(+2.81%)
Jun 04, 2019 24.88 25.63 24.85 25.59 6,698,228 +0.97(+3.94%)
Jun 03, 2019 25.45 25.63 24.44 24.62 7,261,627 -0.80(-3.15%)
May 31, 2019 25.64 25.75 25.33 25.42 4,251,300 -0.43(-1.66%)
May 30, 2019 25.84 26.09 25.74 25.85 2,777,119 +0.05(+0.19%)
May 29, 2019 25.61 25.81 25.50 25.80 3,049,853 +0.00(+0.00%)
May 28, 2019 25.80 26.08 25.71 25.80 5,457,830 +0.03(+0.12%)
May 24, 2019 26.13 26.22 25.72 25.77 6,365,900 -0.10(-0.39%)
May 23, 2019 26.35 26.42 25.65 25.87 3,884,525 -0.77(-2.89%)
May 22, 2019 26.24 26.68 26.22 26.64 4,929,478 +0.34(+1.29%)
May 21, 2019 26.05 26.46 26.01 26.30 4,912,558 +0.42(+1.62%)
May 20, 2019 25.72 26.10 25.72 25.88 6,282,782 -0.11(-0.42%)
May 17, 2019 25.82 26.05 25.82 25.99 4,185,800 -0.09(-0.35%)
May 16, 2019 25.56 26.11 25.54 26.08 3,720,683 +0.64(+2.52%)
May 15, 2019 24.93 25.56 24.91 25.44 5,834,490 +0.32(+1.27%)
May 14, 2019 24.82 25.40 24.80 25.12 3,375,868 +0.36(+1.45%)
May 13, 2019 24.76 25.04 24.75 24.76 7,620,304 -0.57(-2.25%)
May 10, 2019 25.03 25.33 24.70 25.33 5,757,700 +0.17(+0.68%)
May 09, 2019 24.00 25.26 23.91 25.16 30,442,036 -0.26(-1.02%)
May 08, 2019 25.46 25.57 25.27 25.42 3,174,438 -0.05(-0.20%)
May 07, 2019 25.81 25.98 25.32 25.47 4,871,874 -0.63(-2.41%)
May 06, 2019 25.19 26.22 25.19 26.10 5,142,042 +0.33(+1.28%)
May 03, 2019 25.50 25.87 25.38 25.77 5,884,700 +0.36(+1.42%)
May 02, 2019 25.54 25.68 25.16 25.41 4,814,438 -0.15(-0.59%)
May 01, 2019 25.94 26.13 25.24 25.56 17,696,256 -0.30(-1.16%)
Apr 30, 2019 25.50 26.57 25.15 25.86 12,764,551 +0.62(+2.46%)
Apr 29, 2019 25.31 25.31 24.99 25.24 19,214,868 +0.03(+0.12%)
Apr 26, 2019 25.63 25.69 25.16 25.21 9,715,800 -0.39(-1.52%)
Apr 25, 2019 25.63 25.65 25.38 25.60 8,125,746 -0.04(-0.16%)
Apr 24, 2019 25.75 25.79 25.39 25.64 4,284,205 -0.12(-0.47%)
Apr 23, 2019 25.42 25.87 25.26 25.76 7,068,330 +0.39(+1.54%)
Apr 22, 2019 25.01 25.43 24.97 25.37 10,601,074 +0.25(+1.00%)
Apr 18, 2019 25.20 25.32 25.11 25.12 5,818,400 -0.01(-0.04%)
Apr 17, 2019 25.14 25.28 25.06 25.13 5,166,698 +0.07(+0.28%)
Apr 16, 2019 25.50 25.60 25.05 25.06 13,106,216 -0.48(-1.88%)
Apr 15, 2019 25.50 25.74 25.30 25.54 13,347,287 +0.07(+0.27%)
Apr 12, 2019 25.49 25.70 25.23 25.47 11,268,500 +0.17(+0.67%)
Apr 11, 2019 25.68 25.83 25.25 25.30 13,190,283 -0.39(-1.52%)
Apr 10, 2019 26.20 26.20 25.55 25.69 16,890,468 -0.45(-1.72%)
Apr 09, 2019 26.09 26.27 26.01 26.14 10,690,057 -0.04(-0.15%)
Apr 08, 2019 26.50 26.58 26.08 26.18 22,633,004 -0.54(-2.02%)
Apr 05, 2019 26.82 26.99 26.68 26.72 3,975,100 -0.07(-0.26%)
Apr 04, 2019 26.97 27.04 26.59 26.79 3,876,661 -0.20(-0.74%)
Apr 03, 2019 26.81 27.15 26.74 26.99 4,866,324 +0.25(+0.93%)
Apr 02, 2019 26.64 26.89 26.62 26.74 6,447,173 +0.09(+0.34%)
Apr 01, 2019 26.50 26.70 26.27 26.65 5,986,974 +0.38(+1.45%)
Mar 29, 2019 26.30 26.42 26.06 26.27 9,686,100 +0.15(+0.57%)
Mar 28, 2019 26.26 26.26 25.90 26.12 4,007,368 +0.04(+0.15%)
Mar 27, 2019 25.88 26.21 25.82 26.08 4,753,153 +0.24(+0.93%)
Mar 26, 2019 25.38 25.87 25.35 25.84 7,798,560 +0.57(+2.26%)
Mar 25, 2019 25.29 25.39 25.17 25.27 7,005,132 -0.11(-0.43%)
Mar 22, 2019 25.31 25.59 25.25 25.38 8,848,500 -0.15(-0.59%)
Mar 21, 2019 24.71 25.60 24.71 25.53 16,037,147 +0.74(+2.99%)
Mar 20, 2019 25.15 25.17 24.74 24.79 15,346,836 -0.33(-1.31%)
Mar 19, 2019 25.44 25.44 24.99 25.12 19,284,570 -0.24(-0.95%)
Mar 18, 2019 25.79 25.87 25.16 25.36 7,796,029 -0.27(-1.05%)
Mar 15, 2019 25.50 25.97 25.46 25.63 8,453,000 +0.18(+0.71%)
Mar 14, 2019 25.63 25.70 25.37 25.45 10,841,706 -0.16(-0.62%)
Mar 13, 2019 25.69 25.88 25.55 25.61 10,042,111 +0.05(+0.20%)
Mar 12, 2019 25.64 25.69 25.43 25.56 10,662,663 +0.00(+0.00%)
Mar 11, 2019 25.28 25.62 25.28 25.56 11,601,052 +0.32(+1.27%)
Mar 08, 2019 25.04 25.36 24.96 25.24 3,936,500 -0.07(-0.28%)
Mar 07, 2019 25.31 25.49 25.14 25.31 7,954,612 -0.08(-0.32%)
Mar 06, 2019 25.44 25.59 25.24 25.39 3,379,007 -0.10(-0.39%)
Mar 05, 2019 25.41 25.58 25.33 25.49 10,484,575 +0.07(+0.28%)
Mar 04, 2019 25.79 25.96 25.29 25.42 5,446,061 -0.36(-1.40%)
Mar 01, 2019 25.35 25.84 25.26 25.78 5,537,700 +0.64(+2.55%)
Feb 28, 2019 25.20 25.38 24.90 25.14 8,009,062 -0.16(-0.63%)
Feb 27, 2019 25.02 25.33 25.02 25.30 4,136,964 +0.10(+0.40%)
Feb 26, 2019 24.88 25.23 24.83 25.20 6,553,996 +0.24(+0.96%)
Feb 25, 2019 25.36 25.44 24.96 24.96 8,482,262 -0.31(-1.23%)
Feb 22, 2019 25.23 25.45 25.20 25.27 5,490,800 +0.07(+0.28%)
Feb 21, 2019 25.20 25.51 25.08 25.20 9,135,869 -0.04(-0.16%)
Feb 20, 2019 25.35 25.45 25.16 25.24 7,382,520 -0.26(-1.02%)
Feb 19, 2019 25.37 25.61 25.37 25.50 8,225,002 -0.08(-0.31%)
Feb 15, 2019 25.25 25.68 25.12 25.58 7,853,100 +0.55(+2.20%)
Feb 14, 2019 24.97 25.20 24.87 25.03 9,097,116 +0.02(+0.08%)
Feb 13, 2019 24.98 25.21 24.90 25.01 12,823,279 -0.04(-0.16%)
Feb 12, 2019 25.18 25.33 24.92 25.05 8,107,751 +0.00(+0.00%)
Feb 11, 2019 25.42 25.71 25.04 25.05 20,645,036 -0.46(-1.80%)
Feb 08, 2019 24.77 25.51 24.74 25.51 11,235,600 +0.54(+2.16%)
Feb 07, 2019 24.66 25.08 24.51 24.97 15,169,759 -0.18(-0.72%)
Feb 06, 2019 25.43 25.43 24.95 25.15 8,437,598 -0.28(-1.10%)
Feb 05, 2019 24.85 25.46 24.82 25.43 13,247,311 +0.40(+1.60%)
Feb 04, 2019 24.57 25.04 24.51 25.03 7,856,860 +0.38(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.