Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

152.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Dec 31, 2018 5.350 5.390 5.130 5.220 695,000 -0.06(-1.14%)
Dec 28, 2018 5.140 5.435 5.100 5.280 761,500 +0.16(+3.13%)
Dec 27, 2018 5.080 5.160 4.900 5.120 558,421 -0.08(-1.54%)
Dec 26, 2018 4.960 5.200 4.800 5.200 998,148 +0.31(+6.34%)
Dec 24, 2018 4.910 5.110 4.880 4.890 214,200 -0.09(-1.81%)
Dec 21, 2018 4.940 5.050 4.850 4.980 1,833,500 -0.05(-0.99%)
Dec 20, 2018 5.050 5.190 4.940 5.030 1,255,096 -0.17(-3.27%)
Dec 19, 2018 5.330 5.550 5.160 5.200 538,988 -0.23(-4.24%)
Dec 18, 2018 5.610 5.660 5.385 5.430 613,702 -0.18(-3.21%)
Dec 17, 2018 5.730 5.820 5.600 5.610 840,417 -0.09(-1.58%)
Dec 14, 2018 5.770 5.890 5.670 5.700 780,400 -0.17(-2.90%)
Dec 13, 2018 6.130 6.150 5.840 5.870 930,476 -0.27(-4.40%)
Dec 12, 2018 6.210 6.355 6.130 6.140 1,364,398 +0.07(+1.15%)
Dec 11, 2018 6.300 6.300 5.980 6.070 830,962 -0.11(-1.78%)
Dec 10, 2018 6.300 6.340 6.030 6.180 2,127,484 -0.23(-3.59%)
Dec 07, 2018 6.730 6.800 6.390 6.410 1,392,100 -0.09(-1.38%)
Dec 06, 2018 6.950 6.950 6.470 6.500 1,178,670 -0.55(-7.80%)
Dec 04, 2018 7.610 7.610 6.990 7.050 1,171,400 -0.62(-8.08%)
Dec 03, 2018 7.630 7.780 7.560 7.670 692,930 +0.32(+4.35%)
Nov 30, 2018 7.600 7.600 7.300 7.350 755,600 -0.26(-3.42%)
Nov 29, 2018 7.950 7.990 7.600 7.610 827,900 -0.32(-4.04%)
Nov 28, 2018 7.980 8.050 7.880 7.930 1,293,440 -0.05(-0.63%)
Nov 27, 2018 8.060 8.180 7.935 7.980 527,154 -0.17(-2.09%)
Nov 26, 2018 8.150 8.200 8.040 8.150 412,305 +0.16(+2.00%)
Nov 23, 2018 8.020 8.300 7.990 7.990 303,800 -0.33(-3.97%)
Nov 21, 2018 8.320 8.320 8.320 0 +0.11(+1.34%)
Nov 20, 2018 8.190 8.370 7.900 8.210 619,508 -0.16(-1.91%)
Nov 19, 2018 8.180 8.380 8.110 8.370 628,472 +0.04(+0.48%)
Nov 16, 2018 8.050 8.420 8.050 8.330 677,400 +0.28(+3.48%)
Nov 15, 2018 7.700 8.050 7.685 8.050 656,831 +0.27(+3.47%)
Nov 14, 2018 7.660 7.860 7.600 7.780 503,490 +0.33(+4.43%)
Nov 13, 2018 7.490 7.650 7.400 7.450 437,056 -0.04(-0.53%)
Nov 12, 2018 7.810 7.810 7.490 7.490 394,662 -0.24(-3.10%)
Nov 09, 2018 7.530 7.790 7.470 7.730 441,300 +0.01(+0.13%)
Nov 08, 2018 8.000 8.110 7.655 7.720 393,674 -0.28(-3.50%)
Nov 07, 2018 7.770 8.090 7.740 8.000 897,110 +0.39(+5.12%)
Nov 06, 2018 8.000 8.120 7.270 7.610 1,380,588 +0.40(+5.55%)
Nov 05, 2018 7.270 7.310 7.085 7.210 403,217 +0.04(+0.56%)
Nov 02, 2018 7.120 7.245 7.045 7.170 425,500 +0.09(+1.27%)
Nov 01, 2018 7.160 7.190 6.970 7.080 402,346 -0.02(-0.28%)
Oct 31, 2018 7.050 7.190 7.010 7.100 444,082 +0.17(+2.45%)
Oct 30, 2018 6.710 6.940 6.700 6.930 496,822 +0.18(+2.67%)
Oct 29, 2018 7.130 7.130 6.650 6.750 647,497 -0.28(-3.98%)
Oct 26, 2018 6.780 7.160 6.700 7.030 547,400 +0.08(+1.15%)
Oct 25, 2018 6.810 7.020 6.740 6.950 695,933 +0.29(+4.35%)
Oct 24, 2018 7.300 7.300 6.650 6.660 889,661 -0.61(-8.39%)
Oct 23, 2018 7.480 7.500 7.110 7.270 582,117 -0.45(-5.83%)
Oct 22, 2018 7.750 7.790 7.590 7.720 290,957 -0.01(-0.13%)
Oct 19, 2018 7.860 8.090 7.715 7.730 453,100 -0.11(-1.40%)
Oct 18, 2018 7.970 8.050 7.820 7.840 479,617 -0.22(-2.73%)
Oct 17, 2018 8.330 8.360 8.010 8.060 737,052 -0.33(-3.93%)
Oct 16, 2018 8.130 8.410 8.065 8.390 580,296 +0.24(+2.94%)
Oct 15, 2018 8.050 8.210 7.910 8.150 516,810 +0.14(+1.75%)
Oct 12, 2018 8.180 8.280 7.910 8.010 713,700 -0.07(-0.87%)
Oct 11, 2018 8.350 8.600 8.060 8.080 1,025,907 -0.41(-4.83%)
Oct 10, 2018 9.040 9.050 8.480 8.490 680,697 -0.52(-5.77%)
Oct 09, 2018 8.830 9.090 8.790 9.010 575,408 +0.19(+2.15%)
Oct 08, 2018 8.680 8.860 8.660 8.820 386,695 +0.00(+0.00%)
Oct 05, 2018 8.840 8.960 8.700 8.820 356,000 -0.03(-0.34%)
Oct 04, 2018 8.970 9.090 8.820 8.850 527,060 -0.13(-1.45%)
Oct 03, 2018 8.650 9.120 8.610 8.980 662,469 +0.31(+3.58%)
Oct 02, 2018 8.780 8.840 8.660 8.670 538,178 -0.12(-1.37%)
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.