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%)
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.