Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

152.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2018 8.290 8.440 8.190 8.430 585,437 +0.16(+1.93%)
Jul 30, 2018 8.260 8.440 8.210 8.270 703,914 +0.16(+1.97%)
Jul 27, 2018 8.220 8.330 8.055 8.110 825,800 -0.10(-1.22%)
Jul 26, 2018 8.380 8.440 8.150 8.210 929,510 -0.16(-1.91%)
Jul 25, 2018 8.400 8.530 8.210 8.370 378,989 -0.03(-0.36%)
Jul 24, 2018 8.470 8.650 8.390 8.400 451,358 -0.02(-0.24%)
Jul 23, 2018 8.440 8.450 8.140 8.420 828,108 -0.05(-0.59%)
Jul 20, 2018 8.420 8.520 8.320 8.470 568,816 +0.04(+0.47%)
Jul 19, 2018 8.330 8.460 8.310 8.430 485,596 +0.03(+0.36%)
Jul 18, 2018 8.320 8.500 8.160 8.400 454,402 +0.01(+0.12%)
Jul 17, 2018 8.340 8.470 8.300 8.390 616,875 +0.03(+0.36%)
Jul 16, 2018 8.330 8.370 8.200 8.360 513,912 -0.07(-0.83%)
Jul 13, 2018 8.240 8.450 8.240 8.430 722,228 +0.20(+2.43%)
Jul 12, 2018 8.100 8.265 7.725 8.230 1,007,420 +0.19(+2.36%)
Jul 11, 2018 8.060 8.280 7.960 8.040 540,100 -0.13(-1.59%)
Jul 10, 2018 8.210 8.400 8.050 8.170 815,518 +0.05(+0.62%)
Jul 09, 2018 7.700 8.180 7.700 8.120 796,686 +0.42(+5.45%)
Jul 06, 2018 7.590 7.770 7.580 7.700 814,198 +0.03(+0.39%)
Jul 05, 2018 7.690 7.850 7.655 7.670 799,189 +0.02(+0.26%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.04(+0.53%)
Jul 02, 2018 7.680 7.685 7.450 7.610 1,371,279 -0.19(-2.44%)
Jun 29, 2018 7.640 7.820 7.610 7.800 702,942 +0.19(+2.50%)
Jun 28, 2018 7.530 7.635 7.450 7.610 826,684 +0.10(+1.33%)
Jun 27, 2018 7.430 7.930 7.430 7.510 1,237,257 +0.15(+2.04%)
Jun 26, 2018 7.250 7.380 7.010 7.360 833,459 +0.11(+1.52%)
Jun 25, 2018 7.430 7.430 7.140 7.250 642,869 -0.20(-2.68%)
Jun 22, 2018 7.540 7.600 7.300 7.450 3,739,336 +0.25(+3.47%)
Jun 21, 2018 7.470 7.475 7.180 7.200 864,507 -0.31(-4.13%)
Jun 20, 2018 7.640 7.660 7.310 7.510 1,134,237 -0.03(-0.40%)
Jun 19, 2018 7.320 7.605 7.270 7.540 801,109 +0.09(+1.21%)
Jun 18, 2018 7.580 7.613 7.350 7.450 968,014 -0.13(-1.72%)
Jun 15, 2018 7.780 7.560 7.580 2,049,124 -0.20(-2.57%)
Jun 14, 2018 7.790 7.860 7.715 7.780 756,454 +0.03(+0.39%)
Jun 13, 2018 7.550 7.855 7.405 7.750 1,435,370 +0.16(+2.11%)
Jun 12, 2018 7.350 7.785 7.338 7.590 1,488,358 +0.29(+3.97%)
Jun 11, 2018 7.240 7.380 7.100 7.300 1,064,809 +0.06(+0.83%)
Jun 08, 2018 7.460 7.460 7.171 7.240 666,213 -0.22(-2.95%)
Jun 07, 2018 7.250 7.490 7.220 7.460 1,670,775 +0.30(+4.19%)
Jun 06, 2018 7.040 7.160 1,288,817 -0.20(-2.72%)
Jun 05, 2018 7.200 7.405 7.175 7.360 748,531 +0.13(+1.80%)
Jun 04, 2018 7.320 7.380 7.140 7.230 857,955 -0.05(-0.69%)
Jun 01, 2018 7.420 7.510 7.130 7.280 803,061 -0.10(-1.36%)
May 31, 2018 7.600 7.620 7.340 7.380 1,356,816 -0.30(-3.91%)
May 30, 2018 7.320 7.705 7.300 7.680 1,005,490 +0.44(+6.08%)
May 29, 2018 7.120 7.350 7.111 7.240 825,800 +0.04(+0.56%)
May 25, 2018 7.200 7.200 7.200 0 -0.11(-1.50%)
May 24, 2018 7.250 7.480 7.170 7.310 729,537 -0.08(-1.08%)
May 23, 2018 7.410 7.505 7.320 7.390 962,014 -0.13(-1.73%)
May 22, 2018 7.720 7.830 7.440 7.520 849,645 -0.18(-2.34%)
May 21, 2018 7.690 7.730 7.570 7.700 484,758 +0.03(+0.39%)
May 18, 2018 7.820 7.910 7.650 7.670 556,608 -0.17(-2.17%)
May 17, 2018 7.600 7.930 7.600 7.840 654,256 +0.26(+3.43%)
May 16, 2018 7.380 7.670 7.380 7.580 785,670 +0.21(+2.85%)
May 15, 2018 7.230 7.420 7.200 7.370 960,619 +0.10(+1.38%)
May 14, 2018 7.410 7.480 7.240 7.270 573,104 -0.06(-0.82%)
May 11, 2018 7.490 7.510 7.300 7.330 825,771 -0.16(-2.14%)
May 10, 2018 7.950 7.990 7.450 7.490 1,356,904 -0.47(-5.90%)
May 09, 2018 7.290 8.488 7.290 7.960 2,158,383 +0.74(+10.25%)
May 08, 2018 6.970 7.505 6.630 7.220 1,576,460 -0.17(-2.30%)
May 07, 2018 7.400 7.700 7.340 7.390 885,969 +0.07(+0.96%)
May 04, 2018 7.070 7.360 7.020 7.320 693,011 +0.21(+2.95%)
May 03, 2018 7.230 7.230 7.010 7.110 562,675 -0.16(-2.20%)
May 02, 2018 6.940 7.330 6.940 7.270 872,813 +0.32(+4.60%)
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.