|
 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 | | 2006-03-20 | 923,500 | 42.34 | 42.79 | 41.73 | 42.76 | 00:00:00 | | 2006-03-21 | 1,199,000 | 42.84 | 43.17 | 41.88 | 41.89 | 00:00:00 | | 2006-03-22 | 1,197,200 | 41.74 | 42.28 | 41.39 | 42.07 | 00:00:00 | | 2006-03-23 | 984,300 | 41.88 | 42.32 | 41.55 | 42.30 | 00:00:00 | | 2006-03-24 | 872,800 | 42.26 | 42.72 | 42.12 | 42.55 | 00:00:00 | | 2006-03-27 | 1,138,700 | 42.50 | 42.75 | 41.94 | 42.05 | 00:00:00 | | 2006-03-28 | 1,404,600 | 41.90 | 42.66 | 41.90 | 42.28 | 00:00:00 | | 2006-03-29 | 857,000 | 42.39 | 42.80 | 42.14 | 42.56 | 00:00:00 | | 2006-03-30 | 712,800 | 42.40 | 43.00 | 42.11 | 42.35 | 00:00:00 | | 2006-03-31 | 1,351,400 | 42.37 | 42.71 | 42.31 | 42.55 | 00:00:00 | | 2006-04-03 | 1,351,800 | 42.70 | 42.88 | 42.18 | 42.26 | 00:00:00 | | 2006-04-04 | 1,579,000 | 42.36 | 43.32 | 42.36 | 42.61 | 00:00:00 | | 2006-04-05 | 2,378,700 | 42.75 | 42.92 | 42.07 | 42.45 | 00:00:00 | | 2006-04-06 | 1,939,100 | 42.35 | 42.47 | 41.90 | 41.95 | 00:00:00 | | 2006-04-07 | 1,869,300 | 42.04 | 42.52 | 41.79 | 41.92 | 00:00:00 | | 2006-04-10 | 1,825,900 | 41.99 | 42.19 | 41.75 | 41.95 | 00:00:00 | | 2006-04-11 | 1,937,600 | 41.85 | 42.20 | 41.19 | 41.38 | 00:00:00 | | 2006-04-12 | 1,893,600 | 41.28 | 41.33 | 40.93 | 41.09 | 00:00:00 | | 2006-04-13 | 2,505,900 | 41.10 | 41.48 | 40.58 | 41.10 | 00:00:00 | | 2006-04-17 | 1,667,500 | 40.95 | 41.38 | 40.80 | 41.02 | 00:00:00 | | 2006-04-18 | 2,035,200 | 41.03 | 42.19 | 41.03 | 41.92 | 00:00:00 | | 2006-04-19 | 1,473,800 | 41.80 | 42.17 | 41.73 | 42.17 | 00:00:00 | | 2006-04-20 | 1,917,300 | 42.18 | 42.36 | 41.89 | 42.29 | 00:00:00 | | 2006-04-21 | 1,184,900 | 42.54 | 42.54 | 41.45 | 41.64 | 00:00:00 | | 2006-04-24 | 1,226,900 | 41.51 | 41.92 | 41.40 | 41.83 | 00:00:00 | | 2006-04-25 | 1,577,300 | 41.93 | 42.17 | 41.30 | 41.94 | 00:00:00 | | 2006-04-26 | 4,657,200 | 43.87 | 45.41 | 43.42 | 45.23 | 00:00:00 | | 2006-04-27 | 2,692,500 | 44.90 | 45.95 | 44.54 | 45.60 | 00:00:00 | | 2006-04-28 | 2,394,300 | 45.94 | 46.21 | 44.99 | 45.07 | 00:00:00 | | 2006-05-01 | 1,485,100 | 44.93 | 45.18 | 44.31 | 44.32 | 00:00:00 | | 2006-05-02 | 1,217,800 | 44.26 | 44.92 | 44.10 | 44.13 | 00:00:00 | | 2006-05-03 | 1,291,500 | 44.00 | 44.40 | 43.25 | 44.05 | 00:00:00 | | 2006-05-04 | 869,200 | 44.23 | 44.86 | 44.04 | 44.29 | 00:00:00 | | 2006-05-05 | 1,066,000 | 44.58 | 44.78 | 44.10 | 44.67 | 00:00:00 | | 2006-05-08 | 801,900 | 44.45 | 44.65 | 44.14 | 44.51 | 00:00:00 | | 2006-05-09 | 941,900 | 44.53 | 44.71 | 44.34 | 44.56 | 00:00:00 | | 2006-05-10 | 1,109,300 | 44.51 | 44.97 | 44.43 | 44.62 | 00:00:00 | | 2006-05-11 | 1,162,100 | 44.47 | 44.77 | 44.25 | 44.56 | 00:00:00 | | 2006-05-12 | 1,138,800 | 44.51 | 45.11 | 44.16 | 44.16 | 00:00:00 | | 2006-05-15 | 1,096,300 | 44.10 | 44.26 | 43.82 | 44.15 | 00:00:00 | | 2006-05-16 | 925,300 | 43.83 | 44.33 | 43.63 | 44.26 | 00:00:00 | | 2006-05-17 | 893,900 | 44.04 | 44.33 | 43.27 | 43.30 | 00:00:00 | | 2006-05-18 | 1,185,200 | 43.25 | 43.52 | 42.68 | 42.81 | 00:00:00 | | 2006-05-19 | 2,749,400 | 43.13 | 44.54 | 42.95 | 43.94 | 00:00:00 | | 2006-05-22 | 1,514,300 | 43.84 | 44.75 | 43.66 | 44.12 | 00:00:00 | | 2006-05-23 | 996,800 | 44.09 | 44.38 | 43.52 | 43.52 | 00:00:00 | | 2006-05-24 | 1,552,500 | 43.45 | 44.21 | 42.99 | 44.00 | 00:00:00 | | 2006-05-25 | 931,400 | 43.92 | 44.09 | 43.22 | 43.68 | 00:00:00 | | 2006-05-26 | 671,600 | 43.85 | 43.85 | 43.33 | 43.70 | 00:00:00 | | 2006-05-30 | 778,100 | 43.57 | 43.63 | 42.79 | 42.79 | 00:00:00 | | 2006-05-31 | 1,350,700 | 42.93 | 43.75 | 42.69 | 43.15 | 00:00:00 | | 2006-06-01 | 1,326,100 | 43.35 | 44.67 | 43.14 | 44.67 | 00:00:00 | | 2006-06-02 | 1,563,300 | 45.40 | 45.63 | 44.42 | 44.92 | 00:00:00 | | 2006-06-05 | 873,300 | 44.76 | 45.09 | 43.83 | 43.90 | 00:00:00 | | 2006-06-06 | 1,491,100 | 43.99 | 44.73 | 43.83 | 44.52 | 00:00:00 | | 2006-06-07 | 1,564,400 | 44.69 | 45.39 | 44.58 | 44.95 | 00:00:00 | | 2006-06-08 | 1,815,200 | 44.89 | 45.27 | 44.00 | 44.49 | 00:00:00 | | 2006-06-09 | 1,034,000 | 44.65 | 44.94 | 43.92 | 43.97 | 00:00:00 | | 2006-06-12 | 799,000 | 44.00 | 44.12 | 43.56 | 43.56 | 00:00:00 | | 2006-06-13 | 1,257,600 | 43.53 | 43.89 | 42.84 | 42.90 | 00:00:00 | | 2006-06-14 | 1,214,800 | 42.84 | 43.12 | 42.46 | 43.00 | 00:00:00 | | 2006-06-15 | 1,328,700 | 43.27 | 43.88 | 42.66 | 43.67 | 00:00:00 | | 2006-06-16 | 2,881,600 | 43.47 | 44.15 | 43.25 | 43.94 | 00:00:00 | | 2006-06-19 | 1,166,600 | 44.14 | 44.35 | 43.55 | 43.73 | 00:00:00 | | 2006-06-20 | 1,134,400 | 43.85 | 44.10 | 43.49 | 43.89 | 00:00:00 | | 2006-06-21 | 1,251,300 | 44.00 | 45.25 | 44.00 | 44.91 | 00:00:00 | | 2006-06-22 | 1,005,600 | 44.90 | 45.62 | 44.02 | 44.65 | 00:00:00 | | 2006-06-23 | 817,500 | 44.51 | 45.20 | 44.31 | 44.61 | 00:00:00 | | 2006-06-26 | 821,000 | 44.52 | 45.19 | 44.52 | 45.03 | 00:00:00 | | 2006-06-27 | 1,270,800 | 44.86 | 45.30 | 44.68 | 44.94 | 00:00:00 | | 2006-06-28 | 765,800 | 44.84 | 45.41 | 44.84 | 45.41 | 00:00:00 | | 2006-06-29 | 1,395,400 | 45.60 | 46.13 | 45.17 | 46.12 | 00:00:00 | | 2006-06-30 | 1,370,200 | 46.19 | 46.28 | 45.35 | 45.36 | 00:00:00 | | 2006-07-03 | 451,000 | 45.57 | 45.65 | 45.10 | 45.23 | 00:00:00 | | 2006-07-05 | 1,144,900 | 45.04 | 45.62 | 44.29 | 45.16 | 00:00:00 | | 2006-07-06 | 813,500 | 44.98 | 45.35 | 44.75 | 44.77 | 00:00:00 | | 2006-07-07 | 679,200 | 44.57 | 44.91 | 44.10 | 44.24 | 00:00:00 | | 2006-07-10 | 576,000 | 44.54 | 44.73 | 43.98 | 44.20 | 00:00:00 | | 2006-07-11 | 906,600 | 44.09 | 44.47 | 44.00 | 44.29 | 00:00:00 | | 2006-07-12 | 895,200 | 44.37 | 44.46 | 43.52 | 43.80 | 00:00:00 | | 2006-07-13 | 1,329,500 | 43.98 | 44.00 | 42.83 | 43.07 | 00:00:00 | | 2006-07-14 | 975,200 | 43.01 | 43.29 | 42.73 | 43.12 | 00:00:00 | | 2006-07-17 | 807,900 | 43.29 | 43.36 | 42.89 | 43.05 | 00:00:00 | | 2006-07-18 | 1,042,400 | 42.95 | 43.19 | 42.51 | 42.98 | 00:00:00 | | 2006-07-19 | 1,256,200 | 43.05 | 43.73 | 42.92 | 43.48 | 00:00:00 | | 2006-07-20 | 880,200 | 43.11 | 43.12 | 42.54 | 42.55 | 00:00:00 | | 2006-07-21 | 1,350,000 | 42.25 | 42.84 | 42.18 | 42.44 | 00:00:00 | | 2006-07-24 | 950,200 | 42.43 | 42.87 | 42.10 | 42.87 | 00:00:00 | | 2006-07-25 | 1,034,100 | 42.92 | 43.30 | 42.26 | 42.72 | 00:00:00 | | 2006-07-26 | 2,106,500 | 43.50 | 44.93 | 42.48 | 44.30 | 00:00:00 | | 2006-07-27 | 1,375,300 | 44.54 | 44.99 | 42.94 | 43.20 | 00:00:00 | | 2006-07-28 | 771,300 | 43.50 | 43.90 | 43.27 | 43.62 | 00:00:00 | | 2006-07-31 | 1,181,200 | 43.42 | 43.76 | 43.05 | 43.66 | 00:00:00 | | 2006-08-01 | 1,002,600 | 43.38 | 43.42 | 42.49 | 42.89 | 00:00:00 | | 2006-08-02 | 1,390,300 | 42.72 | 43.71 | 42.64 | 43.06 | 00:00:00 | | 2006-08-03 | 869,900 | 42.77 | 44.15 | 42.72 | 43.66 | 00:00:00 | | 2006-08-04 | 793,100 | 44.13 | 44.52 | 43.11 | 43.46 | 00:00:00 | | 2006-08-07 | 884,200 | 43.51 | 43.76 | 43.05 | 43.25 | 00:00:00 | | 2006-08-08 | 701,900 | 43.50 | 43.67 | 42.66 | 42.93 | 00:00:00 | | 2006-08-09 | 963,400 | 43.26 | 44.24 | 43.18 | 43.49 | 00:00:00 | | 2006-08-10 | 1,135,200 | 43.48 | 44.26 | 43.27 | 44.11 | 00:00:00 | | 2006-08-11 | 582,700 | 44.05 | 44.05 | 43.51 | 43.66 | 00:00:00 | | 2006-08-14 | 756,800 | 43.80 | 44.81 | 43.77 | 44.23 | 00:00:00 | | 2006-08-15 | 634,200 | 44.65 | 44.92 | 44.22 | 44.41 | 00:00:00 | | 2006-08-16 | 976,200 | 44.74 | 44.74 | 44.04 | 44.44 | 00:00:00 | | 2006-08-17 | 1,006,900 | 44.51 | 45.10 | 44.40 | 44.61 | 00:00:00 | | 2006-08-18 | 1,088,200 | 44.73 | 45.02 | 44.28 | 44.45 | 00:00:00 | | 2006-08-21 | 750,900 | 44.20 | 44.65 | 44.02 | 44.07 | 00:00:00 | | 2006-08-22 | 708,300 | 44.02 | 44.65 | 43.86 | 44.28 | 00:00:00 | | 2006-08-23 | 616,200 | 44.41 | 44.59 | 43.76 | 43.83 | 00:00:00 | | 2006-08-24 | 768,100 | 44.25 | 44.32 | 43.40 | 43.62 | 00:00:00 | | 2006-08-25 | 1,162,300 | 43.37 | 43.99 | 43.15 | 43.57 | 00:00:00 | | 2006-08-28 | 606,700 | 43.48 | 44.00 | 43.23 | 43.74 | 00:00:00 | | 2006-08-29 | 1,139,300 | 43.74 | 43.74 | 42.96 | 43.40 | 00:00:00 | | 2006-08-30 | 619,900 | 43.50 | 43.85 | 43.15 | 43.58 | 00:00:00 | | 2006-08-31 | 1,073,200 | 43.73 | 44.28 | 43.50 | 44.16 | 00:00:00 | | 2006-09-01 | 671,100 | 44.39 | 44.85 | 44.26 | 44.26 | 00:00:00 | | 2006-09-05 | 946,700 | 43.80 | 44.14 | 43.51 | 43.82 | 00:00:00 | | 2006-09-06 | 882,400 | 43.59 | 43.80 | 43.23 | 43.34 | 00:00:00 | | 2006-09-07 | 663,900 | 43.37 | 43.78 | 43.31 | 43.36 | 00:00:00 | | 2006-09-08 | 3,652,300 | 44.46 | 46.21 | 43.93 | 46.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
