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 (%)
Feb 27, 2015 8.038 8.302 8.004 8.070 1,530,420 -0.05(-0.56%)
Feb 26, 2015 7.857 8.152 7.734 8.116 1,793,262 +0.23(+2.94%)
Feb 25, 2015 7.289 8.102 7.275 7.884 1,469,497 +0.40(+5.28%)
Feb 24, 2015 7.466 7.525 7.357 7.489 1,192,551 +0.08(+1.10%)
Feb 23, 2015 7.470 7.661 7.389 7.407 543,622 -0.15(-2.04%)
Feb 20, 2015 7.611 7.670 7.502 7.561 242,744 -0.05(-0.66%)
Feb 19, 2015 7.548 7.734 7.452 7.611 499,642 -0.10(-1.35%)
Feb 18, 2015 7.779 7.934 7.666 7.716 700,858 -0.17(-2.19%)
Feb 17, 2015 7.425 7.907 7.402 7.889 1,213,315 +0.46(+6.18%)
Feb 13, 2015 7.475 7.430 7.430 7.430 939,906 +0.05(+0.74%)
Feb 12, 2015 7.375 7.725 7.348 7.375 749,288 +0.10(+1.44%)
Feb 11, 2015 7.275 7.384 7.171 7.271 770,899 -0.09(-1.17%)
Feb 10, 2015 7.525 7.530 7.221 7.357 609,191 -0.18(-2.35%)
Feb 09, 2015 7.589 7.811 7.520 7.534 867,774 -0.01(-0.12%)
Feb 06, 2015 7.679 8.061 7.370 7.543 1,349,380 -0.13(-1.72%)
Feb 05, 2015 7.370 7.702 7.339 7.675 749,262 +0.37(+5.10%)
Feb 04, 2015 7.402 7.539 7.157 7.302 1,214,413 -0.25(-3.31%)
Feb 03, 2015 7.848 8.093 7.507 7.552 1,979,449 -0.15(-2.00%)
Feb 02, 2015 7.357 7.752 7.357 7.707 698,215 +0.27(+3.60%)
Jan 30, 2015 7.225 7.507 7.183 7.439 425,554 +0.15(+1.99%)
Jan 29, 2015 7.298 7.352 7.084 7.293 987,570 +0.00(+0.00%)
Jan 28, 2015 7.902 7.929 7.230 7.293 805,786 -0.60(-7.65%)
Jan 27, 2015 7.566 7.898 7.534 7.898 525,403 +0.27(+3.51%)
Jan 26, 2015 7.561 7.630 7.430 7.630 1,104,467 +0.08(+1.08%)
Jan 23, 2015 7.575 7.975 7.480 7.548 1,253,814 -0.06(-0.84%)
Jan 22, 2015 7.634 7.716 7.457 7.611 1,368,955 +0.07(+0.90%)
Jan 21, 2015 7.330 7.557 7.271 7.543 540,455 +0.27(+3.75%)
Jan 20, 2015 7.248 7.366 7.011 7.271 537,764 -0.01(-0.19%)
Jan 16, 2015 7.025 7.302 6.998 7.284 566,148 +0.24(+3.35%)
Jan 15, 2015 7.430 7.475 6.980 7.048 1,363,187 -0.29(-3.90%)
Jan 14, 2015 7.275 7.370 7.134 7.334 1,934,087 +0.00(+0.00%)
Jan 13, 2015 6.857 7.334 6.807 7.334 1,965,917 +0.50(+7.31%)
Jan 12, 2015 6.930 6.930 6.603 6.834 1,871,207 -0.19(-2.72%)
Jan 09, 2015 7.121 7.180 6.980 7.025 1,232,595 -0.09(-1.21%)
Jan 08, 2015 7.075 7.157 6.975 7.111 1,691,866 +0.06(+0.90%)
Jan 07, 2015 7.311 7.330 7.025 7.048 1,268,530 -0.25(-3.48%)
Jan 06, 2015 7.257 7.316 7.139 7.302 1,537,720 +0.04(+0.50%)
Jan 05, 2015 7.275 7.380 7.155 7.266 1,282,823 -0.13(-1.78%)
Jan 02, 2015 7.139 7.575 7.139 7.398 1,273,950 -0.16(-2.10%)
Dec 31, 2014 7.480 7.557 7.557 7.557 607,384 +0.01(+0.18%)
Dec 30, 2014 7.611 7.652 7.384 7.543 670,194 -0.03(-0.36%)
Dec 29, 2014 7.598 7.666 7.380 7.570 927,461 +0.01(+0.12%)
Dec 26, 2014 7.675 7.689 7.430 7.561 744,772 -0.07(-0.95%)
Dec 24, 2014 7.743 7.634 7.634 7.634 504,833 -0.10(-1.29%)
Dec 23, 2014 7.925 7.988 7.670 7.734 1,152,702 -0.18(-2.24%)
Dec 22, 2014 8.279 8.279 7.879 7.911 844,104 -0.27(-3.28%)
Dec 19, 2014 7.779 8.225 7.670 8.179 1,560,904 +0.52(+6.82%)
Dec 18, 2014 7.393 7.729 7.393 7.657 1,292,154 +0.30(+4.01%)
Dec 17, 2014 6.893 7.482 6.884 7.361 1,335,216 +0.45(+6.58%)
Dec 16, 2014 6.907 7.102 6.762 6.907 4,275,303 +0.10(+1.54%)
Dec 15, 2014 6.989 7.002 6.757 6.802 2,718,241 -0.11(-1.64%)
Dec 12, 2014 7.498 7.498 6.907 6.916 4,151,707 -0.40(-5.47%)
Dec 11, 2014 7.284 7.389 7.243 7.316 1,267,442 +0.05(+0.75%)
Dec 10, 2014 7.593 7.634 7.252 7.261 1,774,019 -0.41(-5.39%)
Dec 09, 2014 7.607 7.711 7.575 7.675 1,367,683 +0.03(+0.36%)
Dec 08, 2014 7.652 7.784 7.598 7.648 2,324,057 -0.11(-1.41%)
Dec 05, 2014 7.775 7.902 7.625 7.757 1,676,802 -0.18(-2.23%)
Dec 04, 2014 8.134 8.252 7.807 7.934 1,926,424 -0.14(-1.74%)
Dec 03, 2014 7.998 8.152 7.998 8.075 1,196,992 -0.02(-0.28%)
Dec 02, 2014 8.157 8.220 8.023 8.098 1,995,585 -0.08(-1.00%)
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.