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

Fiserv Inc (NY: FI )

152.57 -0.20 (-0.13%)
Official Closing 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 (%)
Jul 29, 2016 5.933 6.005 5.486 5.914 5,913,692 -0.02(-0.40%)
Jul 28, 2016 6.360 6.538 5.808 5.938 12,130,626 -1.16(-16.36%)
Jul 27, 2016 7.104 7.267 7.037 7.099 2,163,733 -0.00(-0.07%)
Jul 26, 2016 7.008 7.109 6.950 7.104 1,461,734 +0.08(+1.09%)
Jul 25, 2016 6.893 7.037 6.878 7.027 1,412,142 +0.06(+0.90%)
Jul 22, 2016 6.931 6.984 6.864 6.965 729,536 +0.04(+0.62%)
Jul 21, 2016 6.998 7.075 6.898 6.922 859,397 -0.07(-1.03%)
Jul 20, 2016 6.931 7.075 6.811 6.994 1,285,617 +0.06(+0.83%)
Jul 19, 2016 7.051 7.051 6.931 6.936 985,832 -0.11(-1.50%)
Jul 18, 2016 7.003 7.061 6.912 7.042 912,045 -0.09(-1.28%)
Jul 15, 2016 7.176 7.188 7.094 7.133 575,061 -0.00(-0.07%)
Jul 14, 2016 7.214 7.238 7.099 7.138 917,024 -0.01(-0.20%)
Jul 13, 2016 7.334 7.368 7.104 7.152 814,323 -0.19(-2.55%)
Jul 12, 2016 7.104 7.411 7.066 7.339 960,194 +0.35(+5.01%)
Jul 11, 2016 7.051 7.166 6.936 6.989 1,135,004 -0.15(-2.08%)
Jul 08, 2016 7.133 7.229 7.099 7.138 901,926 +0.04(+0.54%)
Jul 07, 2016 7.162 7.282 7.037 7.099 1,354,055 +0.01(+0.14%)
Jul 06, 2016 7.008 7.133 6.874 7.090 4,945,562 +0.06(+0.89%)
Jul 05, 2016 7.118 7.128 6.850 7.027 1,977,470 -0.18(-2.53%)
Jul 01, 2016 7.027 7.210 7.210 7.210 912,304 +0.20(+2.81%)
Jun 30, 2016 6.878 7.066 6.874 7.013 1,527,414 +0.05(+0.69%)
Jun 29, 2016 6.893 7.034 6.744 6.965 1,364,518 +0.03(+0.48%)
Jun 28, 2016 7.109 7.142 6.907 6.931 1,458,819 -0.04(-0.55%)
Jun 27, 2016 7.411 7.435 6.958 6.970 1,784,322 -0.52(-6.98%)
Jun 24, 2016 7.713 7.754 7.483 7.493 2,269,318 -0.42(-5.34%)
Jun 23, 2016 7.670 7.915 7.651 7.915 829,248 +0.34(+4.43%)
Jun 22, 2016 7.550 7.661 7.512 7.579 925,064 +0.04(+0.51%)
Jun 21, 2016 7.382 7.598 7.382 7.541 1,919,832 +0.05(+0.71%)
Jun 20, 2016 7.608 7.632 7.469 7.488 1,016,626 -0.01(-0.19%)
Jun 17, 2016 7.541 7.584 7.449 7.502 1,423,896 +0.09(+1.23%)
Jun 16, 2016 7.435 7.493 7.310 7.411 1,403,519 -0.12(-1.53%)
Jun 15, 2016 7.641 7.661 7.435 7.526 1,118,396 -0.13(-1.69%)
Jun 14, 2016 7.531 7.680 7.426 7.656 1,538,754 +0.08(+1.08%)
Jun 13, 2016 7.641 7.641 7.531 7.574 1,808,255 -0.22(-2.77%)
Jun 10, 2016 7.795 7.953 7.757 7.790 1,186,272 -0.13(-1.64%)
Jun 09, 2016 7.905 7.997 7.812 7.920 1,133,404 -0.06(-0.78%)
Jun 08, 2016 8.049 8.073 7.925 7.982 1,857,033 +0.03(+0.36%)
Jun 07, 2016 7.728 7.968 7.689 7.953 1,079,945 +0.24(+3.11%)
Jun 06, 2016 7.454 7.747 7.392 7.713 1,169,415 +0.35(+4.69%)
Jun 03, 2016 7.315 7.507 7.310 7.368 909,974 +0.05(+0.66%)
Jun 02, 2016 7.315 7.344 7.231 7.320 822,156 -0.07(-0.91%)
Jun 01, 2016 7.569 7.579 7.282 7.387 1,251,394 -0.23(-2.96%)
May 31, 2016 7.560 7.679 7.539 7.613 1,691,348 +0.04(+0.57%)
May 27, 2016 7.475 7.570 7.570 7.570 608,627 +0.05(+0.70%)
May 26, 2016 7.579 7.622 7.463 7.518 689,572 -0.01(-0.19%)
May 25, 2016 7.256 7.551 7.223 7.532 729,492 +0.31(+4.28%)
May 24, 2016 7.266 7.275 7.128 7.223 493,198 -0.01(-0.20%)
May 23, 2016 7.132 7.275 7.080 7.237 697,637 +0.08(+1.06%)
May 20, 2016 7.123 7.223 7.023 7.161 771,343 +0.07(+1.01%)
May 19, 2016 6.976 7.161 6.876 7.090 1,108,342 +0.04(+0.54%)
May 18, 2016 7.313 7.318 7.014 7.052 696,123 -0.27(-3.64%)
May 17, 2016 7.289 7.423 7.256 7.318 913,180 +0.03(+0.39%)
May 16, 2016 7.266 7.394 7.251 7.289 858,620 +0.12(+1.73%)
May 13, 2016 7.423 7.456 7.085 7.166 1,454,648 -0.34(-4.56%)
May 12, 2016 7.551 7.608 7.380 7.508 1,292,464 +0.06(+0.83%)
May 11, 2016 7.261 7.553 7.209 7.446 1,400,727 +0.14(+1.95%)
May 10, 2016 7.213 7.304 7.132 7.304 1,175,045 +0.10(+1.32%)
May 09, 2016 7.346 7.346 7.128 7.209 931,668 -0.23(-3.13%)
May 06, 2016 7.418 7.565 7.389 7.442 1,185,672 -0.05(-0.63%)
May 05, 2016 7.489 7.518 7.294 7.489 1,680,511 +0.12(+1.61%)
May 04, 2016 7.513 7.646 7.280 7.370 1,487,222 -0.12(-1.65%)
May 03, 2016 7.694 7.727 7.427 7.494 1,872,203 -0.29(-3.73%)
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.