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

Fiserv Inc (NY: FI )

149.73 +0.79 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
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%)
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.