|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,337,300 | 39.58 | 39.96 | 39.24 | 39.44 | 00:00:00 | 2005-04-07 | 2,135,900 | 39.52 | 40.03 | 39.20 | 39.91 | 00:00:00 | 2005-04-08 | 880,500 | 39.90 | 40.04 | 39.51 | 39.56 | 00:00:00 | 2005-04-11 | 1,042,900 | 39.50 | 40.01 | 39.50 | 39.99 | 00:00:00 | 2005-04-12 | 1,978,800 | 39.85 | 40.70 | 39.85 | 40.70 | 00:00:00 | 2005-04-13 | 1,465,200 | 40.69 | 41.00 | 40.41 | 40.55 | 00:00:00 | 2005-04-14 | 2,362,000 | 40.76 | 41.05 | 40.62 | 40.86 | 00:00:00 | 2005-04-15 | 3,076,800 | 40.44 | 41.08 | 40.20 | 40.87 | 00:00:00 | 2005-04-18 | 3,270,900 | 40.80 | 41.09 | 39.91 | 40.09 | 00:00:00 | 2005-04-19 | 1,667,700 | 39.60 | 40.52 | 39.55 | 40.30 | 00:00:00 | 2005-04-20 | 1,399,100 | 40.29 | 40.44 | 39.53 | 39.80 | 00:00:00 | 2005-04-21 | 3,706,200 | 40.05 | 41.04 | 40.05 | 40.25 | 00:00:00 | 2005-04-22 | 5,422,300 | 41.20 | 42.62 | 41.00 | 41.81 | 00:00:00 | 2005-04-25 | 2,349,800 | 41.94 | 42.35 | 41.68 | 42.26 | 00:00:00 | 2005-04-26 | 1,976,900 | 42.24 | 42.72 | 42.07 | 42.36 | 00:00:00 | 2005-04-27 | 1,772,800 | 42.25 | 42.84 | 42.21 | 42.52 | 00:00:00 | 2005-04-28 | 1,645,100 | 42.36 | 42.38 | 41.50 | 41.60 | 00:00:00 | 2005-04-29 | 2,223,400 | 41.74 | 42.32 | 41.55 | 42.30 | 00:00:00 | 2005-05-02 | 3,238,200 | 42.41 | 43.09 | 42.32 | 42.86 | 00:00:00 | 2005-05-03 | 2,051,200 | 42.97 | 43.08 | 42.48 | 42.77 | 00:00:00 | 2005-05-04 | 2,372,200 | 43.00 | 43.33 | 42.86 | 43.25 | 00:00:00 | 2005-05-05 | 1,667,100 | 43.02 | 43.22 | 42.46 | 42.72 | 00:00:00 | 2005-05-06 | 949,200 | 43.20 | 43.20 | 42.55 | 42.67 | 00:00:00 | 2005-05-09 | 1,259,000 | 42.70 | 42.90 | 42.47 | 42.83 | 00:00:00 | 2005-05-10 | 2,426,900 | 42.55 | 43.50 | 42.47 | 43.43 | 00:00:00 | 2005-05-11 | 1,582,100 | 43.30 | 43.74 | 42.53 | 42.94 | 00:00:00 | 2005-05-12 | 1,369,700 | 43.19 | 43.60 | 42.82 | 43.17 | 00:00:00 | 2005-05-13 | 1,659,900 | 43.35 | 43.59 | 42.50 | 43.00 | 00:00:00 | 2005-05-16 | 1,666,100 | 43.22 | 43.52 | 42.70 | 42.99 | 00:00:00 | 2005-05-17 | 1,904,800 | 43.06 | 43.13 | 42.49 | 42.80 | 00:00:00 | 2005-05-18 | 1,953,700 | 43.02 | 43.07 | 42.60 | 42.91 | 00:00:00 | 2005-05-19 | 2,096,200 | 43.11 | 43.49 | 42.91 | 43.21 | 00:00:00 | 2005-05-20 | 1,943,800 | 43.30 | 43.71 | 43.05 | 43.13 | 00:00:00 | 2005-05-23 | 2,092,100 | 43.14 | 43.51 | 42.85 | 43.32 | 00:00:00 | 2005-05-24 | 1,717,700 | 43.34 | 43.58 | 43.09 | 43.30 | 00:00:00 | 2005-05-25 | 1,814,600 | 43.41 | 43.42 | 42.61 | 42.66 | 00:00:00 | 2005-05-26 | 1,945,600 | 42.28 | 42.63 | 41.83 | 42.61 | 00:00:00 | 2005-05-27 | 1,003,900 | 42.40 | 42.85 | 42.24 | 42.73 | 00:00:00 | 2005-05-31 | 2,825,100 | 42.87 | 43.16 | 42.39 | 42.99 | 00:00:00 | 2005-06-01 | 1,609,600 | 42.96 | 43.77 | 42.87 | 43.25 | 00:00:00 | 2005-06-02 | 1,910,400 | 43.17 | 43.47 | 42.96 | 43.37 | 00:00:00 | 2005-06-03 | 1,311,400 | 43.26 | 43.54 | 43.04 | 43.09 | 00:00:00 | 2005-06-06 | 1,312,100 | 43.12 | 44.03 | 43.04 | 43.91 | 00:00:00 | 2005-06-07 | 1,552,600 | 44.17 | 44.19 | 43.32 | 43.40 | 00:00:00 | 2005-06-08 | 1,002,400 | 43.52 | 43.67 | 43.24 | 43.41 | 00:00:00 | 2005-06-09 | 1,615,300 | 43.54 | 44.20 | 43.30 | 44.19 | 00:00:00 | 2005-06-10 | 1,085,100 | 44.21 | 44.25 | 43.53 | 43.81 | 00:00:00 | 2005-06-13 | 1,334,300 | 43.84 | 44.25 | 43.56 | 43.63 | 00:00:00 | 2005-06-14 | 1,203,400 | 43.75 | 43.83 | 43.23 | 43.42 | 00:00:00 | 2005-06-15 | 1,461,500 | 43.70 | 43.70 | 42.66 | 43.18 | 00:00:00 | 2005-06-16 | 951,200 | 43.33 | 43.39 | 42.79 | 43.17 | 00:00:00 | 2005-06-17 | 2,939,400 | 43.67 | 44.06 | 42.55 | 42.87 | 00:00:00 | 2005-06-20 | 993,200 | 43.03 | 43.05 | 42.60 | 42.82 | 00:00:00 | 2005-06-21 | 1,098,700 | 42.90 | 43.40 | 42.80 | 43.08 | 00:00:00 | 2005-06-22 | 1,260,800 | 43.50 | 43.61 | 42.76 | 43.05 | 00:00:00 | 2005-06-23 | 1,561,800 | 43.16 | 43.24 | 42.08 | 42.14 | 00:00:00 | 2005-06-24 | 1,242,300 | 42.14 | 42.57 | 41.95 | 42.15 | 00:00:00 | 2005-06-27 | 1,310,300 | 42.18 | 42.65 | 42.08 | 42.57 | 00:00:00 | 2005-06-28 | 1,071,400 | 42.84 | 43.50 | 42.72 | 43.34 | 00:00:00 | 2005-06-29 | 841,400 | 43.17 | 43.38 | 42.96 | 43.23 | 00:00:00 | 2005-06-30 | 1,106,900 | 43.02 | 43.60 | 42.80 | 42.89 | 00:00:00 | 2005-07-01 | 880,800 | 43.50 | 43.54 | 43.06 | 43.14 | 00:00:00 | 2005-07-05 | 1,471,600 | 43.35 | 43.82 | 42.94 | 43.67 | 00:00:00 | 2005-07-06 | 973,600 | 43.51 | 43.72 | 43.08 | 43.20 | 00:00:00 | 2005-07-07 | 926,700 | 43.00 | 43.47 | 42.50 | 43.40 | 00:00:00 | 2005-07-08 | 1,303,000 | 43.28 | 44.42 | 42.83 | 44.40 | 00:00:00 | 2005-07-11 | 1,140,900 | 44.58 | 44.73 | 44.04 | 44.52 | 00:00:00 | 2005-07-12 | 947,400 | 44.60 | 44.63 | 44.05 | 44.20 | 00:00:00 | 2005-07-13 | 718,800 | 44.15 | 44.37 | 43.84 | 44.10 | 00:00:00 | 2005-07-14 | 737,400 | 44.15 | 44.64 | 43.95 | 44.64 | 00:00:00 | 2005-07-15 | 1,106,900 | 44.75 | 45.10 | 44.55 | 44.75 | 00:00:00 | 2005-07-18 | 664,300 | 44.57 | 45.00 | 44.57 | 44.59 | 00:00:00 | 2005-07-19 | 654,700 | 44.76 | 45.09 | 44.59 | 45.07 | 00:00:00 | 2005-07-20 | 1,072,400 | 45.00 | 45.07 | 44.29 | 45.00 | 00:00:00 | 2005-07-21 | 1,299,900 | 44.79 | 44.79 | 43.72 | 44.46 | 00:00:00 | 2005-07-22 | 3,744,400 | 44.31 | 45.54 | 43.20 | 43.60 | 00:00:00 | 2005-07-25 | 2,734,000 | 43.21 | 43.39 | 42.06 | 42.75 | 00:00:00 | 2005-07-26 | 2,297,900 | 42.91 | 44.04 | 42.82 | 43.71 | 00:00:00 | 2005-07-27 | 1,908,300 | 43.77 | 44.83 | 43.47 | 44.74 | 00:00:00 | 2005-07-28 | 1,357,400 | 44.74 | 44.74 | 44.26 | 44.46 | 00:00:00 | 2005-07-29 | 1,043,800 | 44.25 | 44.60 | 44.22 | 44.37 | 00:00:00 | 2005-08-01 | 1,154,500 | 44.44 | 44.50 | 43.86 | 43.96 | 00:00:00 | 2005-08-02 | 1,905,800 | 43.91 | 44.32 | 43.75 | 44.29 | 00:00:00 | 2005-08-03 | 2,023,900 | 44.45 | 45.29 | 43.85 | 45.24 | 00:00:00 | 2005-08-04 | 1,217,200 | 45.03 | 45.35 | 44.90 | 45.22 | 00:00:00 | 2005-08-05 | 1,363,600 | 45.30 | 45.74 | 45.10 | 45.26 | 00:00:00 | 2005-08-08 | 1,322,600 | 45.22 | 45.74 | 45.18 | 45.61 | 00:00:00 | 2005-08-09 | 1,208,600 | 45.74 | 45.99 | 45.42 | 45.98 | 00:00:00 | 2005-08-10 | 1,687,000 | 46.04 | 46.16 | 45.20 | 45.43 | 00:00:00 | 2005-08-11 | 1,421,300 | 45.65 | 46.34 | 45.56 | 46.26 | 00:00:00 | 2005-08-12 | 1,268,100 | 45.95 | 46.69 | 45.88 | 46.58 | 00:00:00 | 2005-08-15 | 1,099,700 | 46.50 | 46.85 | 46.21 | 46.81 | 00:00:00 | 2005-08-16 | 973,900 | 46.69 | 46.69 | 45.98 | 46.20 | 00:00:00 | 2005-08-17 | 968,000 | 46.08 | 46.30 | 45.52 | 46.15 | 00:00:00 | 2005-08-18 | 782,400 | 46.12 | 46.29 | 45.52 | 46.03 | 00:00:00 | 2005-08-19 | 845,400 | 45.91 | 46.12 | 45.60 | 45.74 | 00:00:00 | 2005-08-22 | 1,434,800 | 45.05 | 45.52 | 44.83 | 45.16 | 00:00:00 | 2005-08-23 | 822,400 | 45.00 | 45.30 | 44.89 | 45.20 | 00:00:00 | 2005-08-24 | 1,331,000 | 45.02 | 45.97 | 44.93 | 45.14 | 00:00:00 | 2005-08-25 | 1,039,200 | 45.07 | 45.19 | 44.54 | 44.73 | 00:00:00 | 2005-08-26 | 1,169,000 | 44.72 | 44.83 | 44.10 | 44.59 | 00:00:00 | 2005-08-29 | 1,056,000 | 44.59 | 44.94 | 44.39 | 44.76 | 00:00:00 | 2005-08-30 | 1,641,300 | 44.49 | 44.66 | 43.62 | 43.99 | 00:00:00 | 2005-08-31 | 1,735,000 | 44.10 | 44.90 | 43.85 | 44.90 | 00:00:00 | 2005-09-01 | 1,102,700 | 44.83 | 44.98 | 44.07 | 44.32 | 00:00:00 | 2005-09-02 | 607,500 | 44.40 | 44.77 | 44.32 | 44.61 | 00:00:00 | 2005-09-06 | 882,500 | 44.80 | 45.50 | 44.70 | 45.21 | 00:00:00 | 2005-09-07 | 797,400 | 45.25 | 45.32 | 44.84 | 45.30 | 00:00:00 | 2005-09-08 | 991,900 | 45.08 | 45.25 | 44.80 | 44.97 | 00:00:00 | 2005-09-09 | 511,300 | 45.00 | 45.20 | 44.80 | 45.10 | 00:00:00 | 2005-09-12 | 913,200 | 45.23 | 45.68 | 44.66 | 45.53 | 00:00:00 | 2005-09-13 | 770,300 | 45.60 | 45.63 | 44.98 | 45.22 | 00:00:00 | 2005-09-14 | 781,200 | 45.37 | 45.37 | 44.77 | 44.88 | 00:00:00 | 2005-09-15 | 1,182,100 | 45.09 | 45.21 | 44.81 | 44.81 | 00:00:00 | 2005-09-16 | 2,347,500 | 44.81 | 45.04 | 44.13 | 44.75 | 00:00:00 | 2005-09-19 | 1,037,400 | 45.02 | 45.03 | 44.20 | 44.37 | 00:00:00 | 2005-09-20 | 1,168,000 | 44.50 | 44.75 | 43.77 | 44.10 | 00:00:00 | 2005-09-21 | 1,401,900 | 44.00 | 44.36 | 43.48 | 44.11 | 00:00:00 | 2005-09-22 | 1,531,700 | 44.34 | 44.70 | 43.81 | 44.23 | 00:00:00 | 2005-09-23 | 1,118,600 | 44.25 | 44.63 | 43.40 | 44.27 | 00:00:00 | 2005-09-26 | 1,152,700 | 44.55 | 44.56 | 43.90 | 44.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|