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

Fiserv Inc (NY: FI )

149.22 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 7.741 7.954 7.741 7.917 1,419,310 +0.25(+3.22%)
Apr 28, 2016 7.603 7.924 7.446 7.670 1,727,559 -0.01(-0.12%)
Apr 27, 2016 8.041 8.428 7.546 7.679 3,760,333 -0.19(-2.42%)
Apr 26, 2016 7.941 7.941 7.736 7.869 1,993,201 -0.01(-0.12%)
Apr 25, 2016 8.017 8.050 7.831 7.879 1,216,114 -0.17(-2.13%)
Apr 22, 2016 7.969 8.202 7.969 8.050 859,428 +0.06(+0.77%)
Apr 21, 2016 8.031 8.160 7.960 7.988 1,111,339 -0.00(-0.06%)
Apr 20, 2016 7.907 8.107 7.893 7.993 1,501,689 +0.10(+1.20%)
Apr 19, 2016 7.846 7.941 7.760 7.898 1,706,736 +0.04(+0.54%)
Apr 18, 2016 7.427 7.865 7.427 7.855 984,863 +0.09(+1.10%)
Apr 15, 2016 7.760 7.855 7.641 7.770 885,394 -0.09(-1.15%)
Apr 14, 2016 7.855 7.912 7.727 7.860 1,828,851 +0.00(+0.06%)
Apr 13, 2016 7.850 7.912 7.784 7.855 1,129,228 +0.00(+0.00%)
Apr 12, 2016 7.736 7.907 7.660 7.855 1,739,710 +0.18(+2.35%)
Apr 11, 2016 7.727 7.770 7.660 7.675 829,598 -0.04(-0.49%)
Apr 08, 2016 7.770 7.888 7.646 7.713 1,030,624 +0.07(+0.93%)
Apr 07, 2016 7.713 7.760 7.532 7.641 1,391,348 -0.13(-1.65%)
Apr 06, 2016 7.703 7.869 7.556 7.770 1,304,003 +0.16(+2.13%)
Apr 05, 2016 7.594 7.694 7.427 7.608 6,971,938 -0.05(-0.62%)
Apr 04, 2016 7.560 7.850 7.427 7.655 2,374,796 +0.03(+0.44%)
Apr 01, 2016 7.660 7.698 7.489 7.622 2,067,776 -0.21(-2.73%)
Mar 31, 2016 7.793 7.927 7.774 7.836 895,363 +0.05(+0.61%)
Mar 30, 2016 7.774 7.922 7.713 7.789 1,070,180 +0.05(+0.61%)
Mar 29, 2016 7.608 7.770 7.446 7.741 1,367,810 +0.03(+0.37%)
Mar 28, 2016 7.541 7.736 7.513 7.713 1,323,160 +0.16(+2.14%)
Mar 24, 2016 7.294 7.551 7.551 7.551 870,669 +0.18(+2.39%)
Mar 23, 2016 7.394 7.579 7.361 7.375 704,634 -0.14(-1.90%)
Mar 22, 2016 7.565 7.732 7.494 7.518 702,140 -0.11(-1.50%)
Mar 21, 2016 7.351 7.713 7.313 7.632 1,410,374 +0.21(+2.88%)
Mar 18, 2016 7.513 7.658 7.351 7.418 1,476,320 -0.27(-3.47%)
Mar 17, 2016 7.579 7.727 7.480 7.684 614,147 +0.18(+2.41%)
Mar 16, 2016 7.384 7.570 7.332 7.503 1,012,466 +0.16(+2.20%)
Mar 15, 2016 7.323 7.413 7.216 7.342 1,031,982 -0.10(-1.34%)
Mar 14, 2016 7.513 7.584 7.394 7.442 488,266 -0.19(-2.55%)
Mar 11, 2016 7.489 7.675 7.489 7.636 607,834 +0.23(+3.08%)
Mar 10, 2016 7.294 7.513 7.213 7.408 812,986 +0.07(+0.91%)
Mar 09, 2016 7.365 7.525 7.237 7.342 1,030,449 +0.10(+1.38%)
Mar 08, 2016 7.394 7.462 7.061 7.242 2,795,388 -0.26(-3.42%)
Mar 07, 2016 7.223 7.850 7.185 7.499 2,690,273 +0.20(+2.74%)
Mar 04, 2016 7.142 7.285 7.047 7.299 912,743 +0.19(+2.61%)
Mar 03, 2016 6.757 7.128 6.757 7.113 1,069,802 +0.27(+3.89%)
Mar 02, 2016 6.447 6.866 6.367 6.847 1,366,812 +0.30(+4.60%)
Mar 01, 2016 6.442 6.565 6.188 6.546 2,545,385 +0.01(+0.14%)
Feb 29, 2016 6.268 6.819 6.226 6.537 3,300,656 +0.42(+6.93%)
Feb 26, 2016 6.038 6.249 5.972 6.113 1,080,404 +0.24(+4.09%)
Feb 25, 2016 5.981 6.028 5.807 5.873 983,309 -0.09(-1.58%)
Feb 24, 2016 6.009 6.009 5.817 5.967 1,693,103 -0.16(-2.61%)
Feb 23, 2016 6.329 6.400 6.122 6.127 519,466 -0.23(-3.56%)
Feb 22, 2016 6.297 6.466 6.297 6.353 682,462 +0.15(+2.35%)
Feb 19, 2016 6.264 6.353 6.137 6.207 684,277 -0.12(-1.86%)
Feb 18, 2016 6.480 6.480 6.287 6.325 643,137 -0.04(-0.59%)
Feb 17, 2016 6.268 6.461 6.202 6.362 1,638,591 +0.27(+4.40%)
Feb 16, 2016 6.475 6.537 6.010 6.094 2,400,902 -0.28(-4.36%)
Feb 12, 2016 6.320 6.372 6.372 6.372 801,964 +0.14(+2.19%)
Feb 11, 2016 6.089 6.320 6.046 6.235 2,168,045 +0.07(+1.14%)
Feb 10, 2016 6.212 6.372 6.146 6.165 932,703 -0.09(-1.43%)
Feb 09, 2016 6.518 6.584 6.207 6.254 736,768 -0.33(-5.00%)
Feb 08, 2016 6.551 6.617 6.424 6.584 684,572 -0.06(-0.85%)
Feb 05, 2016 6.842 6.894 6.541 6.640 1,671,454 -0.29(-4.14%)
Feb 04, 2016 6.894 6.998 6.777 6.927 1,086,209 +0.16(+2.36%)
Feb 03, 2016 6.800 6.807 6.527 6.767 697,898 +0.06(+0.91%)
Feb 02, 2016 6.621 6.725 6.551 6.706 1,339,986 -0.08(-1.25%)
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.