|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 11,764,700 | 37.40 | 41.00 | 36.95 | 40.85 | 00:00:00 | 2004-04-23 | 5,472,100 | 39.50 | 39.95 | 38.59 | 38.92 | 00:00:00 | 2004-04-26 | 2,630,100 | 38.92 | 39.10 | 37.77 | 37.85 | 00:00:00 | 2004-04-27 | 2,791,700 | 38.00 | 38.45 | 37.63 | 37.97 | 00:00:00 | 2004-04-28 | 2,477,200 | 37.96 | 38.35 | 37.11 | 37.40 | 00:00:00 | 2004-04-29 | 1,771,800 | 37.41 | 37.52 | 36.54 | 36.72 | 00:00:00 | 2004-04-30 | 1,872,500 | 36.95 | 37.20 | 36.50 | 36.63 | 00:00:00 | 2004-05-03 | 1,717,900 | 36.64 | 37.28 | 36.47 | 37.10 | 00:00:00 | 2004-05-04 | 1,383,300 | 36.75 | 37.14 | 36.35 | 36.64 | 00:00:00 | 2004-05-05 | 1,602,200 | 36.69 | 37.42 | 36.44 | 36.78 | 00:00:00 | 2004-05-06 | 1,577,900 | 36.37 | 36.83 | 35.86 | 36.19 | 00:00:00 | 2004-05-07 | 2,219,000 | 36.12 | 36.72 | 35.78 | 36.04 | 00:00:00 | 2004-05-10 | 2,004,400 | 36.02 | 36.69 | 35.76 | 36.34 | 00:00:00 | 2004-05-11 | 2,658,400 | 36.61 | 37.36 | 36.23 | 37.30 | 00:00:00 | 2004-05-12 | 2,293,900 | 36.98 | 37.61 | 36.76 | 37.43 | 00:00:00 | 2004-05-13 | 2,529,700 | 37.50 | 38.19 | 37.25 | 37.62 | 00:00:00 | 2004-05-14 | 1,807,500 | 37.49 | 38.00 | 37.00 | 37.27 | 00:00:00 | 2004-05-17 | 1,855,000 | 37.04 | 37.44 | 36.50 | 36.85 | 00:00:00 | 2004-05-18 | 2,395,400 | 37.11 | 37.51 | 36.87 | 36.94 | 00:00:00 | 2004-05-19 | 2,283,200 | 37.19 | 37.58 | 37.03 | 37.13 | 00:00:00 | 2004-05-20 | 2,312,700 | 36.95 | 37.02 | 36.30 | 36.45 | 00:00:00 | 2004-05-21 | 1,470,100 | 36.79 | 36.96 | 36.27 | 36.86 | 00:00:00 | 2004-05-24 | 1,192,100 | 37.00 | 37.32 | 36.71 | 37.15 | 00:00:00 | 2004-05-25 | 1,779,100 | 37.19 | 37.63 | 36.76 | 37.63 | 00:00:00 | 2004-05-26 | 1,748,700 | 37.48 | 37.64 | 37.06 | 37.40 | 00:00:00 | 2004-05-27 | 933,000 | 37.59 | 37.95 | 37.51 | 37.77 | 00:00:00 | 2004-05-28 | 1,014,900 | 37.72 | 37.98 | 37.42 | 37.73 | 00:00:00 | 2004-06-01 | 2,122,100 | 37.78 | 37.84 | 36.61 | 37.05 | 00:00:00 | 2004-06-02 | 1,146,600 | 37.14 | 37.21 | 36.66 | 36.85 | 00:00:00 | 2004-06-03 | 800,500 | 36.75 | 37.06 | 36.48 | 36.54 | 00:00:00 | 2004-06-04 | 1,090,000 | 36.80 | 37.35 | 36.71 | 36.82 | 00:00:00 | 2004-06-07 | 930,400 | 36.96 | 37.72 | 36.72 | 37.62 | 00:00:00 | 2004-06-08 | 849,400 | 37.50 | 37.74 | 37.42 | 37.72 | 00:00:00 | 2004-06-09 | 1,002,400 | 37.45 | 37.77 | 37.31 | 37.43 | 00:00:00 | 2004-06-10 | 918,300 | 37.53 | 37.80 | 37.36 | 37.58 | 00:00:00 | 2004-06-14 | 877,500 | 37.60 | 37.63 | 37.00 | 37.12 | 00:00:00 | 2004-06-15 | 1,163,700 | 37.49 | 38.21 | 37.10 | 37.82 | 00:00:00 | 2004-06-16 | 1,062,700 | 37.93 | 38.02 | 37.62 | 37.83 | 00:00:00 | 2004-06-17 | 1,000,100 | 38.09 | 38.09 | 37.30 | 37.99 | 00:00:00 | 2004-06-18 | 1,967,500 | 37.82 | 38.54 | 37.40 | 38.28 | 00:00:00 | 2004-06-21 | 1,246,100 | 38.46 | 38.68 | 38.25 | 38.42 | 00:00:00 | 2004-06-22 | 1,451,800 | 38.50 | 38.83 | 38.11 | 38.66 | 00:00:00 | 2004-06-23 | 1,336,900 | 38.71 | 38.71 | 37.94 | 38.60 | 00:00:00 | 2004-06-24 | 1,345,900 | 38.64 | 39.40 | 38.44 | 39.16 | 00:00:00 | 2004-06-25 | 1,514,100 | 39.33 | 39.37 | 38.72 | 39.05 | 00:00:00 | 2004-06-28 | 1,963,600 | 39.05 | 39.69 | 38.74 | 38.88 | 00:00:00 | 2004-06-29 | 1,065,500 | 38.72 | 39.40 | 38.70 | 39.09 | 00:00:00 | 2004-06-30 | 1,637,700 | 38.99 | 39.13 | 38.27 | 38.89 | 00:00:00 | 2004-07-01 | 1,258,900 | 38.70 | 39.05 | 37.87 | 37.88 | 00:00:00 | 2004-07-02 | 1,368,300 | 37.80 | 38.15 | 37.50 | 37.73 | 00:00:00 | 2004-07-06 | 1,162,200 | 37.80 | 38.06 | 37.48 | 37.49 | 00:00:00 | 2004-07-07 | 1,822,100 | 37.59 | 38.08 | 37.21 | 37.35 | 00:00:00 | 2004-07-08 | 1,046,900 | 37.27 | 37.46 | 36.68 | 36.70 | 00:00:00 | 2004-07-09 | 1,052,200 | 36.75 | 37.32 | 36.42 | 37.26 | 00:00:00 | 2004-07-12 | 978,300 | 36.82 | 37.30 | 36.60 | 37.13 | 00:00:00 | 2004-07-13 | 1,566,300 | 36.91 | 37.22 | 36.16 | 36.17 | 00:00:00 | 2004-07-14 | 1,579,200 | 36.14 | 36.17 | 35.71 | 35.85 | 00:00:00 | 2004-07-15 | 1,285,500 | 36.12 | 36.22 | 35.67 | 35.80 | 00:00:00 | 2004-07-16 | 1,627,400 | 36.00 | 36.38 | 35.80 | 36.01 | 00:00:00 | 2004-07-19 | 1,201,400 | 36.30 | 36.73 | 35.79 | 36.18 | 00:00:00 | 2004-07-20 | 964,200 | 36.37 | 36.86 | 35.99 | 36.86 | 00:00:00 | 2004-07-21 | 1,315,200 | 36.74 | 36.87 | 35.79 | 35.79 | 00:00:00 | 2004-07-22 | 4,149,300 | 35.75 | 35.82 | 33.71 | 34.50 | 00:00:00 | 2004-07-23 | 1,562,300 | 34.40 | 34.51 | 33.84 | 33.97 | 00:00:00 | 2004-07-26 | 1,492,200 | 34.02 | 34.27 | 33.07 | 33.97 | 00:00:00 | 2004-07-27 | 1,175,100 | 34.05 | 34.58 | 33.97 | 34.39 | 00:00:00 | 2004-07-28 | 1,482,000 | 34.19 | 34.49 | 33.45 | 34.24 | 00:00:00 | 2004-07-29 | 2,662,500 | 34.55 | 34.57 | 32.76 | 34.20 | 00:00:00 | 2004-07-30 | 1,515,700 | 33.87 | 34.47 | 33.75 | 34.26 | 00:00:00 | 2004-08-02 | 1,780,100 | 34.10 | 34.86 | 33.51 | 34.83 | 00:00:00 | 2004-08-03 | 1,725,400 | 34.71 | 34.75 | 34.09 | 34.17 | 00:00:00 | 2004-08-04 | 1,679,000 | 34.13 | 34.54 | 33.94 | 34.04 | 00:00:00 | 2004-08-05 | 1,529,500 | 34.00 | 34.00 | 33.08 | 33.17 | 00:00:00 | 2004-08-06 | 1,791,900 | 33.18 | 33.25 | 32.37 | 32.44 | 00:00:00 | 2004-08-09 | 2,041,600 | 32.40 | 32.94 | 32.20 | 32.74 | 00:00:00 | 2004-08-10 | 1,401,800 | 32.73 | 33.59 | 32.71 | 33.56 | 00:00:00 | 2004-08-11 | 1,064,400 | 33.34 | 33.57 | 33.15 | 33.37 | 00:00:00 | 2004-08-12 | 1,940,400 | 33.03 | 33.92 | 32.93 | 33.70 | 00:00:00 | 2004-08-13 | 1,327,200 | 33.70 | 33.80 | 33.31 | 33.56 | 00:00:00 | 2004-08-16 | 1,087,400 | 33.74 | 34.15 | 33.40 | 33.86 | 00:00:00 | 2004-08-17 | 977,800 | 34.06 | 34.24 | 33.50 | 33.65 | 00:00:00 | 2004-08-18 | 1,414,300 | 33.80 | 34.51 | 33.65 | 34.22 | 00:00:00 | 2004-08-19 | 1,103,900 | 34.10 | 34.51 | 33.81 | 34.04 | 00:00:00 | 2004-08-20 | 763,900 | 34.04 | 34.64 | 33.87 | 34.49 | 00:00:00 | 2004-08-23 | 957,000 | 34.51 | 34.89 | 34.34 | 34.54 | 00:00:00 | 2004-08-24 | 1,002,100 | 34.73 | 35.05 | 34.64 | 34.92 | 00:00:00 | 2004-08-25 | 1,138,500 | 34.97 | 35.60 | 34.77 | 35.50 | 00:00:00 | 2004-08-26 | 688,000 | 35.40 | 35.57 | 35.16 | 35.38 | 00:00:00 | 2004-08-27 | 561,500 | 35.20 | 35.46 | 35.06 | 35.14 | 00:00:00 | 2004-08-30 | 841,500 | 35.24 | 35.28 | 34.78 | 34.87 | 00:00:00 | 2004-08-31 | 1,204,000 | 34.91 | 34.99 | 34.36 | 34.78 | 00:00:00 | 2004-09-01 | 998,800 | 34.51 | 34.95 | 34.07 | 34.59 | 00:00:00 | 2004-09-02 | 761,100 | 34.88 | 35.00 | 34.51 | 34.95 | 00:00:00 | 2004-09-03 | 993,500 | 34.83 | 35.00 | 34.19 | 34.48 | 00:00:00 | 2004-09-07 | 1,307,400 | 34.70 | 35.32 | 34.57 | 34.91 | 00:00:00 | 2004-09-08 | 939,200 | 34.95 | 35.36 | 34.53 | 34.61 | 00:00:00 | 2004-09-09 | 1,469,600 | 34.85 | 35.55 | 34.75 | 35.08 | 00:00:00 | 2004-09-10 | 1,128,300 | 35.02 | 35.89 | 34.89 | 35.87 | 00:00:00 | 2004-09-13 | 998,600 | 35.85 | 36.17 | 35.53 | 36.01 | 00:00:00 | 2004-09-14 | 1,142,000 | 36.14 | 36.56 | 35.89 | 36.29 | 00:00:00 | 2004-09-15 | 520,800 | 36.18 | 36.41 | 35.74 | 35.89 | 00:00:00 | 2004-09-16 | 512,600 | 36.06 | 36.22 | 35.84 | 36.02 | 00:00:00 | 2004-09-17 | 1,848,900 | 36.34 | 36.34 | 35.36 | 35.45 | 00:00:00 | 2004-09-20 | 1,243,600 | 35.62 | 35.62 | 35.08 | 35.28 | 00:00:00 | 2004-09-21 | 1,096,600 | 35.40 | 35.50 | 35.08 | 35.22 | 00:00:00 | 2004-09-22 | 1,200,900 | 35.24 | 35.25 | 34.26 | 34.35 | 00:00:00 | 2004-09-23 | 1,332,000 | 34.21 | 34.53 | 34.17 | 34.19 | 00:00:00 | 2004-09-24 | 1,550,700 | 34.25 | 34.81 | 34.11 | 34.33 | 00:00:00 | 2004-09-27 | 1,157,300 | 33.83 | 34.06 | 33.72 | 33.75 | 00:00:00 | 2004-09-28 | 934,400 | 33.91 | 34.25 | 33.78 | 34.19 | 00:00:00 | 2004-09-29 | 1,072,100 | 34.05 | 34.67 | 33.67 | 34.50 | 00:00:00 | 2004-09-30 | 1,163,000 | 34.51 | 34.88 | 34.35 | 34.86 | 00:00:00 | 2004-10-01 | 2,471,800 | 34.87 | 36.01 | 34.50 | 35.79 | 00:00:00 | 2004-10-04 | 2,106,300 | 35.84 | 36.31 | 35.71 | 36.10 | 00:00:00 | 2004-10-05 | 2,248,000 | 35.97 | 36.40 | 35.45 | 36.23 | 00:00:00 | 2004-10-06 | 2,366,400 | 36.21 | 36.48 | 36.06 | 36.48 | 00:00:00 | 2004-10-07 | 1,203,600 | 36.31 | 36.49 | 35.81 | 35.82 | 00:00:00 | 2004-10-08 | 1,600,700 | 35.93 | 36.04 | 35.09 | 35.21 | 00:00:00 | 2004-10-11 | 636,400 | 35.39 | 35.44 | 35.18 | 35.32 | 00:00:00 | 2004-10-12 | 1,698,300 | 34.95 | 35.18 | 34.53 | 34.80 | 00:00:00 | 2004-10-13 | 1,313,600 | 34.96 | 35.17 | 34.13 | 34.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|