|
 Fiserv - [Ticker: FISV] |     | | Last Trade | 79.81 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.68 (+1.01%) | Open | 79.58 | | High | 79.96 | Low | 79.43 | | Volume | 281,123 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 125.23 x 300 - 125.25 x 100 | | Former Close | 79.13 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FISV quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 788,000 | 38.19 | 38.31 | 37.00 | 38.12 | 00:00:00 | | 2000-01-04 | 928,600 | 37.37 | 38.25 | 35.00 | 35.50 | 00:00:00 | | 2000-01-05 | 875,100 | 35.50 | 38.38 | 35.38 | 37.97 | 00:00:00 | | 2000-01-06 | 685,400 | 37.50 | 37.94 | 36.13 | 36.78 | 00:00:00 | | 2000-01-07 | 572,700 | 36.62 | 38.38 | 36.13 | 38.16 | 00:00:00 | | 2000-01-10 | 719,600 | 38.06 | 38.50 | 37.37 | 38.06 | 00:00:00 | | 2000-01-11 | 833,600 | 37.44 | 37.75 | 33.88 | 34.12 | 00:00:00 | | 2000-01-12 | 891,600 | 34.25 | 35.87 | 34.25 | 35.62 | 00:00:00 | | 2000-01-13 | 756,400 | 35.91 | 38.12 | 35.87 | 38.00 | 00:00:00 | | 2000-01-14 | 1,169,800 | 38.25 | 38.25 | 36.25 | 36.44 | 00:00:00 | | 2000-01-18 | 890,800 | 36.00 | 36.38 | 35.38 | 36.00 | 00:00:00 | | 2000-01-19 | 844,000 | 36.38 | 37.00 | 36.00 | 36.81 | 00:00:00 | | 2000-01-20 | 913,000 | 36.50 | 37.19 | 36.25 | 36.75 | 00:00:00 | | 2000-01-21 | 1,623,300 | 37.00 | 37.06 | 35.50 | 35.69 | 00:00:00 | | 2000-01-24 | 1,347,200 | 35.75 | 36.00 | 33.69 | 34.02 | 00:00:00 | | 2000-01-25 | 2,735,800 | 34.12 | 36.00 | 33.62 | 35.69 | 00:00:00 | | 2000-01-26 | 779,100 | 36.19 | 36.25 | 34.88 | 35.06 | 00:00:00 | | 2000-01-27 | 532,000 | 35.12 | 35.38 | 34.56 | 34.81 | 00:00:00 | | 2000-01-28 | 911,200 | 34.75 | 34.81 | 32.62 | 32.75 | 00:00:00 | | 2000-01-31 | 1,043,600 | 32.87 | 34.88 | 32.75 | 33.94 | 00:00:00 | | 2000-02-01 | 803,000 | 34.00 | 34.37 | 33.13 | 34.37 | 00:00:00 | | 2000-02-02 | 1,149,900 | 34.37 | 37.63 | 34.25 | 36.38 | 00:00:00 | | 2000-02-03 | 1,121,800 | 36.69 | 37.25 | 35.62 | 36.06 | 00:00:00 | | 2000-02-04 | 674,200 | 36.13 | 36.50 | 34.94 | 34.94 | 00:00:00 | | 2000-02-07 | 538,600 | 35.12 | 35.25 | 34.81 | 35.06 | 00:00:00 | | 2000-02-08 | 888,800 | 35.38 | 36.25 | 35.25 | 36.13 | 00:00:00 | | 2000-02-09 | 728,200 | 36.00 | 36.25 | 34.75 | 35.00 | 00:00:00 | | 2000-02-10 | 622,400 | 35.38 | 36.19 | 34.75 | 36.19 | 00:00:00 | | 2000-02-11 | 829,500 | 36.19 | 36.62 | 33.38 | 34.00 | 00:00:00 | | 2000-02-14 | 504,200 | 34.19 | 34.50 | 33.62 | 33.94 | 00:00:00 | | 2000-02-15 | 837,400 | 33.88 | 34.00 | 32.38 | 33.06 | 00:00:00 | | 2000-02-16 | 981,800 | 32.87 | 33.56 | 31.00 | 32.00 | 00:00:00 | | 2000-02-17 | 1,439,200 | 32.06 | 32.50 | 30.19 | 30.25 | 00:00:00 | | 2000-02-18 | 5,666,800 | 30.06 | 30.06 | 24.31 | 27.31 | 00:00:00 | | 2000-02-22 | 2,063,000 | 27.38 | 30.13 | 27.31 | 27.94 | 00:00:00 | | 2000-02-23 | 22,570 | 18.50 | 18.92 | 17.92 | 18.92 | 00:00:00 | | 2000-02-24 | 1,623,300 | 28.63 | 28.63 | 26.87 | 28.00 | 00:00:00 | | 2000-02-25 | 2,284,600 | 28.06 | 28.31 | 27.75 | 28.12 | 00:00:00 | | 2000-02-28 | 2,251,400 | 27.75 | 27.88 | 26.00 | 26.87 | 00:00:00 | | 2000-02-29 | 1,987,800 | 27.25 | 27.69 | 26.94 | 27.25 | 00:00:00 | | 2000-03-01 | 874,400 | 27.25 | 27.62 | 26.87 | 27.50 | 00:00:00 | | 2000-03-02 | 815,100 | 27.38 | 27.38 | 26.12 | 26.56 | 00:00:00 | | 2000-03-03 | 1,331,800 | 26.62 | 27.69 | 26.38 | 27.44 | 00:00:00 | | 2000-03-06 | 1,404,900 | 27.56 | 27.56 | 26.50 | 26.56 | 00:00:00 | | 2000-03-07 | 2,114,000 | 26.50 | 27.16 | 26.50 | 27.00 | 00:00:00 | | 2000-03-08 | 1,797,000 | 27.00 | 30.00 | 27.00 | 28.94 | 00:00:00 | | 2000-03-09 | 1,733,400 | 29.00 | 32.19 | 28.50 | 32.12 | 00:00:00 | | 2000-03-10 | 1,693,800 | 32.06 | 34.37 | 32.06 | 34.12 | 00:00:00 | | 2000-03-13 | 1,501,000 | 32.50 | 32.80 | 31.75 | 31.88 | 00:00:00 | | 2000-03-14 | 1,055,700 | 31.69 | 33.25 | 31.69 | 32.12 | 00:00:00 | | 2000-03-15 | 1,504,500 | 32.06 | 32.87 | 31.63 | 32.50 | 00:00:00 | | 2000-03-16 | 1,560,400 | 32.62 | 35.00 | 32.56 | 33.69 | 00:00:00 | | 2000-03-17 | 1,964,600 | 32.87 | 33.88 | 31.88 | 32.06 | 00:00:00 | | 2000-03-20 | 942,000 | 32.12 | 33.31 | 32.06 | 33.00 | 00:00:00 | | 2000-03-21 | 1,479,800 | 32.94 | 35.56 | 32.87 | 35.53 | 00:00:00 | | 2000-03-22 | 942,600 | 35.50 | 36.13 | 35.00 | 35.50 | 00:00:00 | | 2000-03-23 | 1,548,300 | 35.31 | 37.12 | 35.00 | 36.06 | 00:00:00 | | 2000-03-24 | 2,117,600 | 36.50 | 36.75 | 35.25 | 36.19 | 00:00:00 | | 2000-03-27 | 685,800 | 35.87 | 37.37 | 35.87 | 37.06 | 00:00:00 | | 2000-03-28 | 1,187,600 | 36.50 | 37.31 | 36.38 | 36.44 | 00:00:00 | | 2000-03-29 | 599,200 | 36.62 | 37.00 | 35.81 | 36.38 | 00:00:00 | | 2000-03-30 | 956,100 | 36.13 | 37.12 | 35.50 | 35.75 | 00:00:00 | | 2000-03-31 | 1,600,600 | 36.19 | 37.75 | 34.25 | 37.19 | 00:00:00 | | 2000-04-03 | 1,303,600 | 37.19 | 38.12 | 37.12 | 37.88 | 00:00:00 | | 2000-04-04 | 1,121,200 | 37.69 | 38.42 | 36.25 | 37.25 | 00:00:00 | | 2000-04-05 | 1,061,000 | 36.81 | 36.88 | 33.89 | 34.75 | 00:00:00 | | 2000-04-06 | 1,342,800 | 34.88 | 37.75 | 34.50 | 36.81 | 00:00:00 | | 2000-04-07 | 1,094,400 | 37.12 | 37.12 | 36.62 | 36.94 | 00:00:00 | | 2000-04-10 | 747,800 | 37.12 | 37.25 | 35.56 | 36.06 | 00:00:00 | | 2000-04-11 | 850,500 | 35.25 | 37.50 | 35.00 | 35.75 | 00:00:00 | | 2000-04-12 | 1,488,400 | 35.56 | 39.25 | 35.50 | 37.75 | 00:00:00 | | 2000-04-13 | 2,093,200 | 38.12 | 40.12 | 37.25 | 37.31 | 00:00:00 | | 2000-04-14 | 1,450,200 | 37.00 | 37.12 | 34.12 | 34.12 | 00:00:00 | | 2000-04-17 | 1,496,100 | 33.72 | 37.25 | 33.69 | 35.75 | 00:00:00 | | 2000-04-18 | 1,270,000 | 35.38 | 36.25 | 35.00 | 35.94 | 00:00:00 | | 2000-04-19 | 708,800 | 35.75 | 36.50 | 34.75 | 35.38 | 00:00:00 | | 2000-04-20 | 863,700 | 36.56 | 37.88 | 35.75 | 37.12 | 00:00:00 | | 2000-04-24 | 633,400 | 36.75 | 37.25 | 35.87 | 37.12 | 00:00:00 | | 2000-04-25 | 2,686,500 | 38.25 | 42.00 | 38.25 | 42.00 | 00:00:00 | | 2000-04-26 | 3,088,500 | 41.94 | 45.38 | 41.75 | 42.62 | 00:00:00 | | 2000-04-27 | 2,405,100 | 41.31 | 46.50 | 40.88 | 46.00 | 00:00:00 | | 2000-04-28 | 2,228,800 | 45.94 | 46.06 | 43.75 | 45.94 | 00:00:00 | | 2000-05-01 | 1,669,600 | 46.25 | 46.81 | 44.38 | 46.25 | 00:00:00 | | 2000-05-02 | 1,489,000 | 45.94 | 46.37 | 45.00 | 45.13 | 00:00:00 | | 2000-05-03 | 1,319,700 | 45.00 | 45.13 | 41.50 | 42.75 | 00:00:00 | | 2000-05-04 | 1,184,100 | 42.56 | 45.88 | 42.50 | 45.06 | 00:00:00 | | 2000-05-05 | 1,809,000 | 44.62 | 46.81 | 44.00 | 46.06 | 00:00:00 | | 2000-05-08 | 663,400 | 45.25 | 45.50 | 43.75 | 43.81 | 00:00:00 | | 2000-05-09 | 798,000 | 43.94 | 44.50 | 42.44 | 44.38 | 00:00:00 | | 2000-05-10 | 730,000 | 44.00 | 44.00 | 42.00 | 42.06 | 00:00:00 | | 2000-05-11 | 913,400 | 42.62 | 43.69 | 42.00 | 43.63 | 00:00:00 | | 2000-05-12 | 1,204,600 | 43.75 | 45.38 | 43.00 | 43.94 | 00:00:00 | | 2000-05-15 | 902,800 | 43.88 | 45.13 | 43.00 | 45.06 | 00:00:00 | | 2000-05-16 | 1,469,400 | 45.13 | 46.19 | 45.13 | 45.81 | 00:00:00 | | 2000-05-17 | 651,200 | 45.00 | 45.25 | 44.12 | 44.87 | 00:00:00 | | 2000-05-18 | 785,100 | 45.19 | 45.56 | 42.06 | 42.06 | 00:00:00 | | 2000-05-19 | 454,000 | 41.12 | 42.38 | 40.50 | 40.69 | 00:00:00 | | 2000-05-22 | 1,095,400 | 40.88 | 42.06 | 38.00 | 41.87 | 00:00:00 | | 2000-05-23 | 561,900 | 42.06 | 42.94 | 39.38 | 39.38 | 00:00:00 | | 2000-05-24 | 1,320,400 | 39.38 | 44.75 | 38.69 | 44.75 | 00:00:00 | | 2000-05-25 | 1,212,400 | 44.87 | 45.25 | 41.50 | 41.81 | 00:00:00 | | 2000-05-26 | 826,500 | 41.87 | 43.19 | 41.56 | 42.56 | 00:00:00 | | 2000-05-30 | 1,337,000 | 43.12 | 47.00 | 43.03 | 46.25 | 00:00:00 | | 2000-05-31 | 1,376,200 | 45.94 | 48.62 | 45.88 | 46.75 | 00:00:00 | | 2000-06-01 | 733,000 | 46.75 | 48.62 | 46.00 | 47.62 | 00:00:00 | | 2000-06-02 | 14,784 | 32.08 | 32.33 | 31.46 | 31.58 | 00:00:00 | | 2000-06-05 | 945,800 | 47.00 | 48.50 | 46.88 | 47.81 | 00:00:00 | | 2000-06-06 | 708,900 | 47.25 | 47.75 | 45.63 | 45.81 | 00:00:00 | | 2000-06-07 | 1,300,600 | 45.69 | 48.87 | 44.88 | 48.81 | 00:00:00 | | 2000-06-08 | 850,000 | 48.56 | 48.81 | 47.06 | 47.44 | 00:00:00 | | 2000-06-09 | 7,599 | 31.75 | 32.08 | 31.33 | 31.67 | 00:00:00 | | 2000-06-12 | 361,800 | 47.00 | 47.06 | 45.31 | 45.94 | 00:00:00 | | 2000-06-13 | 594,400 | 45.75 | 48.06 | 45.38 | 47.94 | 00:00:00 | | 2000-06-14 | 543,200 | 47.88 | 48.06 | 46.12 | 46.31 | 00:00:00 | | 2000-06-15 | 912,800 | 46.44 | 49.06 | 45.06 | 49.06 | 00:00:00 | | 2000-06-16 | 1,873,600 | 49.88 | 50.37 | 47.25 | 48.38 | 00:00:00 | | 2000-06-19 | 556,000 | 48.38 | 49.50 | 46.50 | 49.38 | 00:00:00 | | 2000-06-20 | 554,800 | 49.31 | 49.50 | 47.62 | 48.44 | 00:00:00 | | 2000-06-21 | 928,600 | 48.06 | 48.19 | 45.38 | 46.94 | 00:00:00 | | 2000-06-22 | 771,800 | 47.06 | 47.25 | 45.25 | 45.38 | 00:00:00 | | 2000-06-23 | 863,000 | 45.44 | 45.44 | 43.00 | 43.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
