Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.68 (+1.01%) Fiserv - [Ticker: FISV]Chart Fiserv  News Fiserv  Download Historical Prices for Metastock Fiserv and Others  Technical Analysis Fiserv  
Last Trade79.81Last Trade Time2018-12-03 - 00:00:00
Variation+0.68 (+1.01%)Open79.58
High79.96Low79.43
Volume281,123Average Volume (3m)0
YieldBid / Ask125.23 x 300 - 125.25 x 100
Former Close79.1352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-04-061,337,30039.5839.9639.2439.4400:00:00
2005-04-072,135,90039.5240.0339.2039.9100:00:00
2005-04-08880,50039.9040.0439.5139.5600:00:00
2005-04-111,042,90039.5040.0139.5039.9900:00:00
2005-04-121,978,80039.8540.7039.8540.7000:00:00
2005-04-131,465,20040.6941.0040.4140.5500:00:00
2005-04-142,362,00040.7641.0540.6240.8600:00:00
2005-04-153,076,80040.4441.0840.2040.8700:00:00
2005-04-183,270,90040.8041.0939.9140.0900:00:00
2005-04-191,667,70039.6040.5239.5540.3000:00:00
2005-04-201,399,10040.2940.4439.5339.8000:00:00
2005-04-213,706,20040.0541.0440.0540.2500:00:00
2005-04-225,422,30041.2042.6241.0041.8100:00:00
2005-04-252,349,80041.9442.3541.6842.2600:00:00
2005-04-261,976,90042.2442.7242.0742.3600:00:00
2005-04-271,772,80042.2542.8442.2142.5200:00:00
2005-04-281,645,10042.3642.3841.5041.6000:00:00
2005-04-292,223,40041.7442.3241.5542.3000:00:00
2005-05-023,238,20042.4143.0942.3242.8600:00:00
2005-05-032,051,20042.9743.0842.4842.7700:00:00
2005-05-042,372,20043.0043.3342.8643.2500:00:00
2005-05-051,667,10043.0243.2242.4642.7200:00:00
2005-05-06949,20043.2043.2042.5542.6700:00:00
2005-05-091,259,00042.7042.9042.4742.8300:00:00
2005-05-102,426,90042.5543.5042.4743.4300:00:00
2005-05-111,582,10043.3043.7442.5342.9400:00:00
2005-05-121,369,70043.1943.6042.8243.1700:00:00
2005-05-131,659,90043.3543.5942.5043.0000:00:00
2005-05-161,666,10043.2243.5242.7042.9900:00:00
2005-05-171,904,80043.0643.1342.4942.8000:00:00
2005-05-181,953,70043.0243.0742.6042.9100:00:00
2005-05-192,096,20043.1143.4942.9143.2100:00:00
2005-05-201,943,80043.3043.7143.0543.1300:00:00
2005-05-232,092,10043.1443.5142.8543.3200:00:00
2005-05-241,717,70043.3443.5843.0943.3000:00:00
2005-05-251,814,60043.4143.4242.6142.6600:00:00
2005-05-261,945,60042.2842.6341.8342.6100:00:00
2005-05-271,003,90042.4042.8542.2442.7300:00:00
2005-05-312,825,10042.8743.1642.3942.9900:00:00
2005-06-011,609,60042.9643.7742.8743.2500:00:00
2005-06-021,910,40043.1743.4742.9643.3700:00:00
2005-06-031,311,40043.2643.5443.0443.0900:00:00
2005-06-061,312,10043.1244.0343.0443.9100:00:00
2005-06-071,552,60044.1744.1943.3243.4000:00:00
2005-06-081,002,40043.5243.6743.2443.4100:00:00
2005-06-091,615,30043.5444.2043.3044.1900:00:00
2005-06-101,085,10044.2144.2543.5343.8100:00:00
2005-06-131,334,30043.8444.2543.5643.6300:00:00
2005-06-141,203,40043.7543.8343.2343.4200:00:00
2005-06-151,461,50043.7043.7042.6643.1800:00:00
2005-06-16951,20043.3343.3942.7943.1700:00:00
2005-06-172,939,40043.6744.0642.5542.8700:00:00
2005-06-20993,20043.0343.0542.6042.8200:00:00
2005-06-211,098,70042.9043.4042.8043.0800:00:00
2005-06-221,260,80043.5043.6142.7643.0500:00:00
2005-06-231,561,80043.1643.2442.0842.1400:00:00
2005-06-241,242,30042.1442.5741.9542.1500:00:00
2005-06-271,310,30042.1842.6542.0842.5700:00:00
2005-06-281,071,40042.8443.5042.7243.3400:00:00
2005-06-29841,40043.1743.3842.9643.2300:00:00
2005-06-301,106,90043.0243.6042.8042.8900:00:00
2005-07-01880,80043.5043.5443.0643.1400:00:00
2005-07-051,471,60043.3543.8242.9443.6700:00:00
2005-07-06973,60043.5143.7243.0843.2000:00:00
2005-07-07926,70043.0043.4742.5043.4000:00:00
2005-07-081,303,00043.2844.4242.8344.4000:00:00
2005-07-111,140,90044.5844.7344.0444.5200:00:00
2005-07-12947,40044.6044.6344.0544.2000:00:00
2005-07-13718,80044.1544.3743.8444.1000:00:00
2005-07-14737,40044.1544.6443.9544.6400:00:00
2005-07-151,106,90044.7545.1044.5544.7500:00:00
2005-07-18664,30044.5745.0044.5744.5900:00:00
2005-07-19654,70044.7645.0944.5945.0700:00:00
2005-07-201,072,40045.0045.0744.2945.0000:00:00
2005-07-211,299,90044.7944.7943.7244.4600:00:00
2005-07-223,744,40044.3145.5443.2043.6000:00:00
2005-07-252,734,00043.2143.3942.0642.7500:00:00
2005-07-262,297,90042.9144.0442.8243.7100:00:00
2005-07-271,908,30043.7744.8343.4744.7400:00:00
2005-07-281,357,40044.7444.7444.2644.4600:00:00
2005-07-291,043,80044.2544.6044.2244.3700:00:00
2005-08-011,154,50044.4444.5043.8643.9600:00:00
2005-08-021,905,80043.9144.3243.7544.2900:00:00
2005-08-032,023,90044.4545.2943.8545.2400:00:00
2005-08-041,217,20045.0345.3544.9045.2200:00:00
2005-08-051,363,60045.3045.7445.1045.2600:00:00
2005-08-081,322,60045.2245.7445.1845.6100:00:00
2005-08-091,208,60045.7445.9945.4245.9800:00:00
2005-08-101,687,00046.0446.1645.2045.4300:00:00
2005-08-111,421,30045.6546.3445.5646.2600:00:00
2005-08-121,268,10045.9546.6945.8846.5800:00:00
2005-08-151,099,70046.5046.8546.2146.8100:00:00
2005-08-16973,90046.6946.6945.9846.2000:00:00
2005-08-17968,00046.0846.3045.5246.1500:00:00
2005-08-18782,40046.1246.2945.5246.0300:00:00
2005-08-19845,40045.9146.1245.6045.7400:00:00
2005-08-221,434,80045.0545.5244.8345.1600:00:00
2005-08-23822,40045.0045.3044.8945.2000:00:00
2005-08-241,331,00045.0245.9744.9345.1400:00:00
2005-08-251,039,20045.0745.1944.5444.7300:00:00
2005-08-261,169,00044.7244.8344.1044.5900:00:00
2005-08-291,056,00044.5944.9444.3944.7600:00:00
2005-08-301,641,30044.4944.6643.6243.9900:00:00
2005-08-311,735,00044.1044.9043.8544.9000:00:00
2005-09-011,102,70044.8344.9844.0744.3200:00:00
2005-09-02607,50044.4044.7744.3244.6100:00:00
2005-09-06882,50044.8045.5044.7045.2100:00:00
2005-09-07797,40045.2545.3244.8445.3000:00:00
2005-09-08991,90045.0845.2544.8044.9700:00:00
2005-09-09511,30045.0045.2044.8045.1000:00:00
2005-09-12913,20045.2345.6844.6645.5300:00:00
2005-09-13770,30045.6045.6344.9845.2200:00:00
2005-09-14781,20045.3745.3744.7744.8800:00:00
2005-09-151,182,10045.0945.2144.8144.8100:00:00
2005-09-162,347,50044.8145.0444.1344.7500:00:00
2005-09-191,037,40045.0245.0344.2044.3700:00:00
2005-09-201,168,00044.5044.7543.7744.1000:00:00
2005-09-211,401,90044.0044.3643.4844.1100:00:00
2005-09-221,531,70044.3444.7043.8144.2300:00:00
2005-09-231,118,60044.2544.6343.4044.2700:00:00
2005-09-261,152,70044.5544.5643.9044.1200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources