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 (%)
Aug 31, 2016 5.628 5.664 5.516 5.550 5,200,439 -0.10(-1.79%)
Aug 30, 2016 5.816 5.884 5.616 5.652 1,352,909 -0.15(-2.58%)
Aug 29, 2016 5.671 5.826 5.599 5.801 1,173,487 +0.12(+2.17%)
Aug 26, 2016 5.630 5.707 5.544 5.678 1,724,404 +0.04(+0.77%)
Aug 25, 2016 5.582 5.640 5.234 5.635 3,723,725 -0.30(-5.09%)
Aug 24, 2016 6.048 6.077 5.909 5.938 1,688,664 -0.16(-2.68%)
Aug 23, 2016 5.995 6.139 5.995 6.101 687,998 +0.06(+0.95%)
Aug 22, 2016 5.995 6.043 5.928 6.043 884,905 -0.02(-0.40%)
Aug 19, 2016 6.043 6.101 5.935 6.067 1,717,221 -0.05(-0.86%)
Aug 18, 2016 5.952 6.139 5.921 6.120 1,386,654 +0.20(+3.32%)
Aug 17, 2016 5.909 5.962 5.837 5.923 908,791 -0.02(-0.40%)
Aug 16, 2016 6.005 6.043 5.914 5.947 1,082,262 -0.03(-0.56%)
Aug 15, 2016 5.904 6.034 5.904 5.981 762,437 +0.11(+1.80%)
Aug 12, 2016 5.856 5.938 5.808 5.875 702,988 +0.03(+0.49%)
Aug 11, 2016 5.894 5.976 5.832 5.846 1,142,632 +0.00(+0.08%)
Aug 10, 2016 6.096 6.106 5.830 5.842 871,557 -0.20(-3.34%)
Aug 09, 2016 6.072 6.106 5.880 6.043 844,269 +0.01(+0.24%)
Aug 08, 2016 6.010 6.108 5.957 6.029 1,073,037 +0.09(+1.54%)
Aug 05, 2016 5.866 5.945 5.741 5.938 1,337,666 +0.06(+0.98%)
Aug 04, 2016 5.755 5.894 5.712 5.880 1,351,430 +0.12(+2.17%)
Aug 03, 2016 5.587 5.770 5.534 5.755 1,267,652 +0.18(+3.18%)
Aug 02, 2016 5.597 5.674 5.448 5.578 1,262,392 +0.03(+0.52%)
Aug 01, 2016 5.923 5.995 5.506 5.549 1,601,150 -0.36(-6.17%)
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%)
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.