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 (%)
Oct 30, 2015 7.863 8.007 7.779 8.003 1,203,903 +0.18(+2.33%)
Oct 29, 2015 8.021 8.115 7.793 7.821 1,394,137 -0.19(-2.39%)
Oct 28, 2015 8.119 8.301 7.919 8.012 1,752,742 -0.07(-0.81%)
Oct 27, 2015 7.998 8.184 7.886 8.077 1,510,135 -0.03(-0.40%)
Oct 26, 2015 8.236 8.296 8.077 8.110 673,857 -0.14(-1.64%)
Oct 23, 2015 8.198 8.394 8.156 8.245 911,506 +0.00(+0.06%)
Oct 22, 2015 8.278 8.385 8.152 8.240 861,001 +0.09(+1.09%)
Oct 21, 2015 8.404 8.460 8.133 8.152 1,400,675 -0.28(-3.32%)
Oct 20, 2015 8.077 8.446 8.040 8.432 986,466 +0.35(+4.39%)
Oct 19, 2015 8.143 8.366 8.005 8.077 955,996 -0.16(-1.93%)
Oct 16, 2015 8.343 8.343 8.136 8.236 653,253 -0.14(-1.62%)
Oct 15, 2015 8.101 8.371 8.063 8.371 601,892 +0.21(+2.51%)
Oct 14, 2015 8.105 8.184 8.031 8.166 645,117 +0.02(+0.29%)
Oct 13, 2015 8.101 8.245 7.993 8.143 739,743 -0.03(-0.40%)
Oct 12, 2015 8.352 8.357 8.091 8.175 1,139,615 -0.17(-2.07%)
Oct 09, 2015 8.296 8.394 8.166 8.348 1,373,845 +0.10(+1.24%)
Oct 08, 2015 8.143 8.324 7.956 8.245 1,454,701 +0.01(+0.17%)
Oct 07, 2015 8.091 8.292 7.900 8.231 1,740,755 +0.18(+2.26%)
Oct 06, 2015 8.259 8.273 7.639 8.049 2,369,582 +0.37(+4.86%)
Oct 05, 2015 7.368 7.737 7.266 7.676 2,259,547 +0.26(+3.52%)
Oct 02, 2015 6.972 7.419 6.900 7.415 1,434,407 +0.41(+5.79%)
Oct 01, 2015 7.247 7.345 6.916 7.009 1,608,571 -0.14(-1.96%)
Sep 30, 2015 7.196 7.214 7.056 7.149 961,447 +0.00(+0.00%)
Sep 29, 2015 7.228 7.317 7.023 7.149 706,804 -0.01(-0.13%)
Sep 28, 2015 7.354 7.431 7.107 7.159 613,727 -0.28(-3.82%)
Sep 25, 2015 7.448 7.490 7.329 7.443 612,517 +0.06(+0.76%)
Sep 24, 2015 7.354 7.448 7.308 7.387 507,125 +0.00(+0.00%)
Sep 23, 2015 7.494 7.546 7.364 7.387 368,933 -0.07(-0.88%)
Sep 22, 2015 7.438 7.676 7.434 7.452 912,216 -0.13(-1.66%)
Sep 21, 2015 7.592 7.723 7.513 7.578 952,125 -0.01(-0.12%)
Sep 18, 2015 7.564 7.718 7.532 7.588 1,094,475 -0.23(-2.92%)
Sep 17, 2015 7.853 7.961 7.774 7.816 794,884 -0.09(-1.12%)
Sep 16, 2015 7.695 7.937 7.620 7.905 837,858 +0.23(+2.98%)
Sep 15, 2015 7.611 7.704 7.578 7.676 607,442 +0.10(+1.29%)
Sep 14, 2015 7.634 7.667 7.546 7.578 565,954 -0.08(-1.10%)
Sep 11, 2015 7.560 7.667 7.471 7.662 575,232 -0.04(-0.54%)
Sep 10, 2015 7.718 7.765 7.527 7.704 757,361 +0.05(+0.61%)
Sep 09, 2015 7.839 7.956 7.611 7.657 777,590 -0.14(-1.74%)
Sep 08, 2015 7.877 7.914 7.723 7.793 721,615 +0.01(+0.18%)
Sep 04, 2015 7.774 7.779 7.779 7.779 1,349,838 -0.10(-1.24%)
Sep 03, 2015 7.648 7.895 7.592 7.877 2,299,629 +0.23(+2.99%)
Sep 02, 2015 7.560 7.741 7.429 7.648 2,020,395 +0.11(+1.49%)
Sep 01, 2015 7.406 7.634 7.373 7.536 2,173,033 -0.07(-0.92%)
Aug 31, 2015 7.406 7.637 7.270 7.606 1,442,313 +0.17(+2.32%)
Aug 28, 2015 7.107 7.480 7.107 7.434 1,063,664 +0.24(+3.31%)
Aug 27, 2015 6.846 7.238 6.809 7.196 1,486,764 +0.45(+6.63%)
Aug 26, 2015 6.642 6.780 6.522 6.748 2,049,267 +0.18(+2.67%)
Aug 25, 2015 6.619 6.679 6.527 6.573 1,416,707 +0.07(+1.06%)
Aug 24, 2015 6.563 6.744 6.397 6.503 3,119,658 -0.36(-5.18%)
Aug 21, 2015 6.808 7.007 6.790 6.859 3,464,659 -0.00(-0.07%)
Aug 20, 2015 6.960 7.080 6.845 6.864 3,761,764 -0.07(-1.06%)
Aug 19, 2015 6.984 7.053 6.813 6.937 1,978,109 -0.05(-0.66%)
Aug 18, 2015 7.034 7.067 6.933 6.984 1,553,142 -0.04(-0.53%)
Aug 17, 2015 7.094 7.136 6.928 7.020 2,411,831 -0.14(-1.93%)
Aug 14, 2015 7.219 7.348 7.150 7.159 1,578,759 -0.07(-0.96%)
Aug 13, 2015 7.311 7.357 7.090 7.228 1,499,263 -0.16(-2.12%)
Aug 12, 2015 7.224 7.565 7.150 7.385 1,885,618 +0.15(+2.04%)
Aug 11, 2015 7.099 7.251 7.030 7.237 2,225,449 +0.03(+0.38%)
Aug 10, 2015 6.910 7.256 6.854 7.210 1,963,284 +0.32(+4.62%)
Aug 07, 2015 7.030 7.182 6.864 6.891 2,682,494 -0.19(-2.74%)
Aug 06, 2015 6.780 7.113 6.513 7.085 4,108,376 +0.19(+2.81%)
Aug 05, 2015 6.693 6.990 6.305 6.891 5,378,011 -0.30(-4.11%)
Aug 04, 2015 7.344 7.440 7.161 7.187 2,886,388 -0.11(-1.46%)
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.