|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,152,700 | 44.55 | 44.56 | 43.90 | 44.12 | 00:00:00 | | 2005-09-27 | 1,023,200 | 44.32 | 44.70 | 44.18 | 44.27 | 00:00:00 | | 2005-09-28 | 1,306,600 | 44.36 | 44.62 | 43.95 | 44.20 | 00:00:00 | | 2005-09-29 | 1,454,000 | 44.39 | 45.33 | 43.93 | 45.32 | 00:00:00 | | 2005-09-30 | 1,143,100 | 45.04 | 45.87 | 45.04 | 45.87 | 00:00:00 | | 2005-10-03 | 1,871,100 | 45.80 | 46.08 | 45.46 | 45.54 | 00:00:00 | | 2005-10-04 | 1,347,000 | 45.66 | 46.41 | 45.61 | 45.77 | 00:00:00 | | 2005-10-05 | 1,584,700 | 45.73 | 46.05 | 45.36 | 45.39 | 00:00:00 | | 2005-10-06 | 1,204,600 | 45.43 | 45.62 | 44.42 | 44.76 | 00:00:00 | | 2005-10-07 | 1,095,100 | 44.93 | 45.50 | 44.35 | 45.23 | 00:00:00 | | 2005-10-10 | 800,900 | 45.16 | 45.20 | 44.71 | 44.84 | 00:00:00 | | 2005-10-11 | 1,343,200 | 44.87 | 45.19 | 44.32 | 45.01 | 00:00:00 | | 2005-10-12 | 1,422,300 | 45.12 | 45.26 | 44.45 | 44.91 | 00:00:00 | | 2005-10-13 | 1,646,900 | 44.72 | 45.08 | 44.45 | 44.72 | 00:00:00 | | 2005-10-14 | 874,300 | 44.85 | 44.97 | 44.14 | 44.90 | 00:00:00 | | 2005-10-17 | 933,400 | 44.80 | 44.94 | 44.18 | 44.49 | 00:00:00 | | 2005-10-18 | 1,355,700 | 44.59 | 44.61 | 44.15 | 44.26 | 00:00:00 | | 2005-10-19 | 1,271,200 | 44.31 | 45.66 | 44.15 | 45.66 | 00:00:00 | | 2005-10-20 | 1,744,900 | 45.67 | 45.84 | 45.09 | 45.35 | 00:00:00 | | 2005-10-21 | 5,700,500 | 44.26 | 44.75 | 42.24 | 42.44 | 00:00:00 | | 2005-10-24 | 3,241,100 | 42.37 | 42.69 | 41.05 | 42.59 | 00:00:00 | | 2005-10-25 | 2,789,500 | 42.59 | 43.13 | 42.50 | 43.04 | 00:00:00 | | 2005-10-26 | 1,976,700 | 43.23 | 43.38 | 42.62 | 43.00 | 00:00:00 | | 2005-10-27 | 2,165,500 | 43.11 | 43.11 | 42.27 | 42.58 | 00:00:00 | | 2005-10-28 | 2,331,000 | 42.94 | 43.08 | 42.88 | 43.01 | 00:00:00 | | 2005-10-31 | 1,803,400 | 43.07 | 43.94 | 42.89 | 43.68 | 00:00:00 | | 2005-11-01 | 1,497,100 | 43.47 | 43.90 | 42.81 | 43.59 | 00:00:00 | | 2005-11-02 | 1,191,900 | 43.70 | 44.11 | 43.56 | 43.88 | 00:00:00 | | 2005-11-03 | 1,226,800 | 44.22 | 45.05 | 44.11 | 44.69 | 00:00:00 | | 2005-11-04 | 1,136,800 | 44.90 | 44.93 | 44.18 | 44.50 | 00:00:00 | | 2005-11-07 | 879,400 | 44.87 | 44.92 | 44.32 | 44.43 | 00:00:00 | | 2005-11-08 | 2,050,900 | 44.42 | 44.59 | 43.47 | 44.08 | 00:00:00 | | 2005-11-09 | 1,935,600 | 44.22 | 45.03 | 44.00 | 44.37 | 00:00:00 | | 2005-11-10 | 1,297,100 | 44.65 | 45.08 | 43.98 | 44.85 | 00:00:00 | | 2005-11-11 | 1,003,200 | 45.00 | 45.06 | 44.54 | 44.63 | 00:00:00 | | 2005-11-14 | 591,100 | 44.63 | 44.86 | 44.34 | 44.80 | 00:00:00 | | 2005-11-15 | 1,068,300 | 44.86 | 45.10 | 44.69 | 44.85 | 00:00:00 | | 2005-11-16 | 1,020,700 | 45.00 | 45.28 | 44.70 | 45.16 | 00:00:00 | | 2005-11-17 | 996,600 | 45.44 | 46.18 | 45.06 | 46.18 | 00:00:00 | | 2005-11-18 | 1,055,300 | 46.75 | 46.89 | 45.57 | 46.00 | 00:00:00 | | 2005-11-21 | 841,500 | 46.21 | 46.67 | 46.07 | 46.52 | 00:00:00 | | 2005-11-22 | 1,118,800 | 46.61 | 46.70 | 45.92 | 46.23 | 00:00:00 | | 2005-11-23 | 633,400 | 45.82 | 46.51 | 45.75 | 46.17 | 00:00:00 | | 2005-11-25 | 356,600 | 46.20 | 46.20 | 45.86 | 46.13 | 00:00:00 | | 2005-11-28 | 959,300 | 46.18 | 46.19 | 45.33 | 45.41 | 00:00:00 | | 2005-11-29 | 898,300 | 45.78 | 46.28 | 45.73 | 45.79 | 00:00:00 | | 2005-11-30 | 1,276,200 | 45.76 | 45.91 | 45.10 | 45.51 | 00:00:00 | | 2005-12-01 | 1,062,400 | 45.57 | 46.23 | 45.43 | 46.09 | 00:00:00 | | 2005-12-02 | 606,100 | 46.00 | 46.34 | 45.55 | 46.20 | 00:00:00 | | 2005-12-05 | 2,157,100 | 45.05 | 45.44 | 43.68 | 44.26 | 00:00:00 | | 2005-12-06 | 2,586,000 | 44.30 | 44.46 | 43.67 | 43.83 | 00:00:00 | | 2005-12-07 | 1,966,900 | 43.97 | 44.00 | 43.43 | 43.65 | 00:00:00 | | 2005-12-08 | 1,291,100 | 43.82 | 44.14 | 43.35 | 43.69 | 00:00:00 | | 2005-12-09 | 1,426,600 | 43.60 | 44.00 | 43.10 | 43.14 | 00:00:00 | | 2005-12-12 | 1,471,100 | 43.22 | 43.45 | 42.82 | 43.00 | 00:00:00 | | 2005-12-13 | 1,598,400 | 42.83 | 43.18 | 42.55 | 43.00 | 00:00:00 | | 2005-12-14 | 2,538,900 | 42.75 | 43.22 | 42.61 | 43.00 | 00:00:00 | | 2005-12-15 | 1,624,500 | 43.20 | 43.45 | 42.68 | 43.20 | 00:00:00 | | 2005-12-16 | 3,326,000 | 43.11 | 43.61 | 42.82 | 42.85 | 00:00:00 | | 2005-12-19 | 1,460,800 | 43.14 | 43.41 | 42.70 | 42.88 | 00:00:00 | | 2005-12-20 | 1,690,200 | 42.90 | 43.68 | 42.53 | 43.56 | 00:00:00 | | 2005-12-21 | 1,479,400 | 43.50 | 43.99 | 43.37 | 43.76 | 00:00:00 | | 2005-12-22 | 843,300 | 43.62 | 44.10 | 43.18 | 44.01 | 00:00:00 | | 2005-12-23 | 641,100 | 44.25 | 44.47 | 43.74 | 43.83 | 00:00:00 | | 2005-12-27 | 692,000 | 43.67 | 44.37 | 43.36 | 43.50 | 00:00:00 | | 2005-12-28 | 843,700 | 43.40 | 44.00 | 43.40 | 43.74 | 00:00:00 | | 2005-12-29 | 845,100 | 43.78 | 44.38 | 43.61 | 43.94 | 00:00:00 | | 2005-12-30 | 851,100 | 43.69 | 43.93 | 43.20 | 43.27 | 00:00:00 | | 2006-01-03 | 1,443,500 | 43.66 | 43.95 | 43.01 | 43.69 | 00:00:00 | | 2006-01-04 | 1,584,600 | 44.00 | 44.31 | 43.37 | 44.30 | 00:00:00 | | 2006-01-05 | 1,271,000 | 44.43 | 44.69 | 44.15 | 44.69 | 00:00:00 | | 2006-01-06 | 1,178,700 | 44.95 | 44.97 | 44.11 | 44.85 | 00:00:00 | | 2006-01-09 | 1,302,100 | 44.71 | 45.18 | 44.50 | 45.15 | 00:00:00 | | 2006-01-10 | 1,915,900 | 44.25 | 44.25 | 43.68 | 44.02 | 00:00:00 | | 2006-01-11 | 1,516,300 | 44.07 | 44.35 | 43.82 | 43.96 | 00:00:00 | | 2006-01-12 | 1,323,900 | 43.86 | 44.44 | 43.73 | 43.88 | 00:00:00 | | 2006-01-13 | 1,050,400 | 44.10 | 44.16 | 43.43 | 43.82 | 00:00:00 | | 2006-01-17 | 1,299,000 | 43.79 | 44.40 | 43.35 | 44.31 | 00:00:00 | | 2006-01-18 | 1,362,100 | 44.43 | 45.11 | 44.32 | 44.64 | 00:00:00 | | 2006-01-19 | 1,342,000 | 44.73 | 45.04 | 44.19 | 44.64 | 00:00:00 | | 2006-01-20 | 1,682,800 | 44.38 | 44.64 | 43.44 | 43.56 | 00:00:00 | | 2006-01-23 | 1,122,400 | 43.51 | 43.98 | 43.38 | 43.77 | 00:00:00 | | 2006-01-24 | 1,328,200 | 43.75 | 44.35 | 43.68 | 43.75 | 00:00:00 | | 2006-01-25 | 1,534,700 | 43.64 | 43.83 | 42.97 | 43.02 | 00:00:00 | | 2006-01-26 | 1,851,500 | 43.91 | 44.10 | 43.50 | 43.74 | 00:00:00 | | 2006-01-27 | 1,551,800 | 43.49 | 45.32 | 43.44 | 45.13 | 00:00:00 | | 2006-01-30 | 1,378,800 | 45.11 | 45.46 | 44.37 | 44.79 | 00:00:00 | | 2006-01-31 | 3,346,200 | 44.93 | 45.00 | 43.76 | 43.98 | 00:00:00 | | 2006-02-01 | 2,227,300 | 43.84 | 44.24 | 43.50 | 43.98 | 00:00:00 | | 2006-02-02 | 1,559,100 | 43.80 | 43.98 | 43.37 | 43.54 | 00:00:00 | | 2006-02-03 | 1,762,400 | 43.10 | 43.28 | 42.38 | 42.48 | 00:00:00 | | 2006-02-06 | 1,588,000 | 42.28 | 43.22 | 41.81 | 43.00 | 00:00:00 | | 2006-02-07 | 2,968,800 | 42.89 | 43.62 | 42.78 | 43.03 | 00:00:00 | | 2006-02-08 | 2,315,400 | 43.03 | 43.35 | 42.10 | 42.18 | 00:00:00 | | 2006-02-09 | 3,606,100 | 42.16 | 42.40 | 40.70 | 40.79 | 00:00:00 | | 2006-02-10 | 2,997,200 | 40.70 | 41.02 | 40.29 | 40.94 | 00:00:00 | | 2006-02-13 | 2,606,100 | 40.38 | 41.14 | 40.38 | 40.79 | 00:00:00 | | 2006-02-14 | 2,322,900 | 40.82 | 41.05 | 40.51 | 40.66 | 00:00:00 | | 2006-02-15 | 1,642,200 | 40.40 | 41.30 | 40.31 | 41.18 | 00:00:00 | | 2006-02-16 | 2,231,900 | 41.30 | 41.73 | 41.10 | 41.40 | 00:00:00 | | 2006-02-17 | 1,529,000 | 41.25 | 41.81 | 40.96 | 41.50 | 00:00:00 | | 2006-02-21 | 1,391,700 | 41.34 | 41.59 | 40.85 | 41.21 | 00:00:00 | | 2006-02-22 | 1,336,800 | 41.26 | 41.97 | 41.15 | 41.76 | 00:00:00 | | 2006-02-23 | 2,253,600 | 42.04 | 42.92 | 41.85 | 42.40 | 00:00:00 | | 2006-02-24 | 2,174,300 | 42.23 | 42.25 | 41.27 | 41.48 | 00:00:00 | | 2006-02-27 | 2,574,300 | 41.68 | 42.01 | 41.28 | 41.84 | 00:00:00 | | 2006-02-28 | 2,155,000 | 41.63 | 41.90 | 41.12 | 41.50 | 00:00:00 | | 2006-03-01 | 2,136,300 | 41.48 | 43.07 | 41.38 | 42.90 | 00:00:00 | | 2006-03-02 | 1,616,600 | 42.67 | 42.96 | 42.17 | 42.29 | 00:00:00 | | 2006-03-03 | 1,655,900 | 42.03 | 42.49 | 41.69 | 41.96 | 00:00:00 | | 2006-03-06 | 1,824,800 | 41.84 | 42.12 | 41.25 | 41.33 | 00:00:00 | | 2006-03-07 | 1,699,200 | 41.44 | 42.37 | 41.16 | 42.19 | 00:00:00 | | 2006-03-08 | 1,440,500 | 42.30 | 42.45 | 41.81 | 41.90 | 00:00:00 | | 2006-03-09 | 1,638,400 | 42.07 | 42.11 | 41.80 | 41.81 | 00:00:00 | | 2006-03-10 | 1,206,400 | 41.73 | 42.35 | 41.41 | 41.79 | 00:00:00 | | 2006-03-13 | 1,042,300 | 41.79 | 41.93 | 41.55 | 41.80 | 00:00:00 | | 2006-03-14 | 847,200 | 41.85 | 42.36 | 41.67 | 42.26 | 00:00:00 | | 2006-03-15 | 1,290,700 | 42.22 | 42.44 | 42.03 | 42.44 | 00:00:00 | | 2006-03-16 | 1,575,600 | 42.32 | 43.05 | 42.30 | 42.66 | 00:00:00 | | 2006-03-17 | 1,668,100 | 42.79 | 43.06 | 42.26 | 42.39 | 00:00:00 | | 2006-03-20 | 923,500 | 42.34 | 42.79 | 41.73 | 42.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
