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

Fiserv Inc (NY: FI )

152.71 -0.13 (-0.09%)
Official Closing 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 (%)
Sep 28, 2018 8.470 8.710 8.470 8.680 487,200 +0.19(+2.24%)
Sep 27, 2018 8.410 8.510 8.280 8.490 294,558 +0.10(+1.19%)
Sep 26, 2018 8.550 8.590 8.380 8.390 334,840 -0.26(-3.01%)
Sep 25, 2018 8.480 8.680 8.480 8.650 405,810 +0.25(+2.98%)
Sep 24, 2018 8.380 8.480 8.310 8.400 778,246 +0.13(+1.57%)
Sep 21, 2018 8.370 8.470 8.270 8.270 1,284,800 -0.08(-0.96%)
Sep 20, 2018 8.320 8.410 8.260 8.350 492,496 +0.07(+0.85%)
Sep 19, 2018 8.170 8.360 8.170 8.280 426,934 +0.10(+1.22%)
Sep 18, 2018 8.330 8.455 8.170 8.180 507,592 -0.02(-0.24%)
Sep 17, 2018 8.500 8.560 8.200 8.200 451,168 -0.29(-3.42%)
Sep 14, 2018 8.430 8.620 8.430 8.490 991,500 +0.04(+0.47%)
Sep 13, 2018 8.460 8.500 8.357 8.450 528,889 -0.01(-0.12%)
Sep 12, 2018 8.460 8.620 8.370 8.460 819,939 +0.11(+1.32%)
Sep 11, 2018 8.240 8.455 8.230 8.350 887,750 +0.10(+1.21%)
Sep 10, 2018 8.300 8.490 8.240 8.250 609,984 +0.01(+0.12%)
Sep 07, 2018 8.080 8.260 7.960 8.240 687,200 +0.05(+0.61%)
Sep 06, 2018 8.600 8.620 8.170 8.190 649,108 -0.40(-4.66%)
Sep 05, 2018 8.750 8.790 8.550 8.590 1,058,842 -0.22(-2.50%)
Sep 04, 2018 8.830 8.930 8.690 8.810 559,101 -0.02(-0.23%)
Aug 31, 2018 8.830 8.830 8.830 0 -0.04(-0.45%)
Aug 30, 2018 8.790 8.910 8.700 8.870 713,733 +0.08(+0.91%)
Aug 29, 2018 8.510 8.810 8.400 8.790 966,678 +0.30(+3.53%)
Aug 28, 2018 8.520 8.720 8.440 8.490 1,156,315 -0.26(-2.97%)
Aug 27, 2018 8.680 8.840 8.680 8.750 950,016 +0.05(+0.57%)
Aug 24, 2018 8.750 8.780 8.640 8.700 574,700 +0.06(+0.69%)
Aug 23, 2018 8.850 8.950 8.430 8.640 1,143,992 -0.24(-2.70%)
Aug 22, 2018 8.900 9.000 8.870 8.880 1,421,412 +0.09(+1.02%)
Aug 21, 2018 8.720 8.880 8.690 8.790 1,088,970 +0.21(+2.45%)
Aug 20, 2018 8.520 8.630 8.500 8.580 578,010 +0.08(+0.94%)
Aug 17, 2018 8.570 8.630 8.480 8.500 728,900 -0.07(-0.82%)
Aug 16, 2018 8.400 8.580 8.340 8.570 609,097 +0.24(+2.88%)
Aug 15, 2018 8.580 8.720 8.290 8.330 684,405 -0.32(-3.70%)
Aug 14, 2018 8.640 8.810 8.640 8.650 1,060,833 +0.05(+0.58%)
Aug 13, 2018 8.810 8.850 8.500 8.600 836,799 -0.19(-2.16%)
Aug 10, 2018 8.900 8.965 8.760 8.790 1,280,700 -0.15(-1.68%)
Aug 09, 2018 8.960 9.050 8.820 8.940 943,352 -0.02(-0.22%)
Aug 08, 2018 9.050 9.750 8.520 8.960 1,558,899 +0.23(+2.63%)
Aug 07, 2018 8.770 8.960 8.630 8.730 665,077 +0.09(+1.04%)
Aug 06, 2018 8.470 8.650 8.360 8.640 535,782 +0.22(+2.61%)
Aug 03, 2018 8.430 8.555 8.270 8.420 539,400 -0.01(-0.12%)
Aug 02, 2018 8.240 8.540 8.210 8.430 371,669 +0.08(+0.96%)
Aug 01, 2018 8.280 8.380 8.060 8.350 562,126 -0.08(-0.95%)
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%)
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.