|
 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 | | 2006-09-08 | 3,652,300 | 44.46 | 46.21 | 43.93 | 46.01 | 00:00:00 | | 2006-09-11 | 1,573,800 | 46.09 | 46.54 | 45.69 | 46.07 | 00:00:00 | | 2006-09-12 | 959,400 | 45.89 | 46.11 | 45.66 | 45.97 | 00:00:00 | | 2006-09-13 | 2,135,300 | 45.84 | 47.09 | 45.69 | 46.84 | 00:00:00 | | 2006-09-14 | 842,200 | 46.68 | 46.94 | 46.43 | 46.61 | 00:00:00 | | 2006-09-15 | 2,559,000 | 46.93 | 47.49 | 46.31 | 46.80 | 00:00:00 | | 2006-09-18 | 1,015,700 | 46.84 | 47.40 | 46.65 | 46.79 | 00:00:00 | | 2006-09-19 | 2,373,400 | 46.71 | 47.08 | 45.34 | 46.31 | 00:00:00 | | 2006-09-20 | 1,837,200 | 46.60 | 47.55 | 46.59 | 47.20 | 00:00:00 | | 2006-09-21 | 1,237,900 | 47.35 | 47.42 | 46.50 | 46.84 | 00:00:00 | | 2006-09-22 | 754,100 | 46.72 | 46.89 | 46.15 | 46.45 | 00:00:00 | | 2006-09-25 | 1,284,300 | 46.56 | 47.45 | 46.38 | 47.34 | 00:00:00 | | 2006-09-26 | 1,496,900 | 47.44 | 48.15 | 47.28 | 47.97 | 00:00:00 | | 2006-09-27 | 993,400 | 47.85 | 48.23 | 47.44 | 47.88 | 00:00:00 | | 2006-09-28 | 882,700 | 48.10 | 48.25 | 47.39 | 47.69 | 00:00:00 | | 2006-09-29 | 1,046,200 | 47.48 | 47.52 | 47.06 | 47.09 | 00:00:00 | | 2006-10-02 | 1,148,800 | 47.26 | 47.98 | 47.18 | 47.49 | 00:00:00 | | 2006-10-03 | 881,900 | 47.61 | 47.91 | 47.13 | 47.37 | 00:00:00 | | 2006-10-04 | 1,224,400 | 47.31 | 48.28 | 47.12 | 48.28 | 00:00:00 | | 2006-10-05 | 818,500 | 48.07 | 48.35 | 47.75 | 47.96 | 00:00:00 | | 2006-10-06 | 918,200 | 47.94 | 48.38 | 47.86 | 48.23 | 00:00:00 | | 2006-10-09 | 754,800 | 48.24 | 48.40 | 47.90 | 47.91 | 00:00:00 | | 2006-10-10 | 1,185,500 | 47.90 | 48.19 | 47.51 | 47.62 | 00:00:00 | | 2006-10-11 | 978,300 | 47.62 | 47.62 | 46.92 | 47.44 | 00:00:00 | | 2006-10-12 | 900,800 | 47.60 | 47.92 | 47.39 | 47.91 | 00:00:00 | | 2006-10-13 | 768,200 | 47.99 | 48.00 | 47.45 | 47.72 | 00:00:00 | | 2006-10-16 | 1,273,600 | 47.50 | 48.51 | 47.50 | 48.37 | 00:00:00 | | 2006-10-17 | 897,400 | 48.00 | 48.49 | 47.64 | 48.42 | 00:00:00 | | 2006-10-18 | 1,119,200 | 48.65 | 48.89 | 48.34 | 48.51 | 00:00:00 | | 2006-10-19 | 919,600 | 48.35 | 48.98 | 48.19 | 48.89 | 00:00:00 | | 2006-10-20 | 827,800 | 49.14 | 49.14 | 48.35 | 48.61 | 00:00:00 | | 2006-10-23 | 1,646,900 | 48.36 | 49.89 | 48.36 | 49.84 | 00:00:00 | | 2006-10-24 | 1,412,800 | 49.90 | 49.96 | 49.39 | 49.61 | 00:00:00 | | 2006-10-25 | 2,864,600 | 48.91 | 49.01 | 47.30 | 48.10 | 00:00:00 | | 2006-10-26 | 1,732,700 | 48.05 | 48.34 | 47.75 | 48.24 | 00:00:00 | | 2006-10-27 | 1,385,400 | 48.20 | 48.71 | 48.00 | 48.44 | 00:00:00 | | 2006-10-30 | 1,255,600 | 48.65 | 49.23 | 48.32 | 49.16 | 00:00:00 | | 2006-10-31 | 1,632,000 | 49.01 | 49.95 | 48.87 | 49.40 | 00:00:00 | | 2006-11-01 | 1,595,000 | 49.59 | 49.90 | 48.94 | 49.00 | 00:00:00 | | 2006-11-02 | 941,300 | 48.86 | 49.26 | 48.74 | 49.06 | 00:00:00 | | 2006-11-03 | 799,000 | 48.74 | 49.23 | 48.40 | 48.91 | 00:00:00 | | 2006-11-06 | 2,038,800 | 49.28 | 51.06 | 49.18 | 50.77 | 00:00:00 | | 2006-11-07 | 1,244,900 | 50.88 | 51.75 | 50.34 | 51.23 | 00:00:00 | | 2006-11-08 | 1,359,900 | 50.93 | 52.10 | 50.93 | 51.70 | 00:00:00 | | 2006-11-09 | 734,900 | 51.74 | 51.88 | 51.34 | 51.48 | 00:00:00 | | 2006-11-10 | 734,800 | 51.62 | 52.42 | 51.59 | 52.17 | 00:00:00 | | 2006-11-13 | 912,300 | 51.65 | 52.80 | 51.65 | 52.00 | 00:00:00 | | 2006-11-14 | 1,122,000 | 52.13 | 52.73 | 51.76 | 52.73 | 00:00:00 | | 2006-11-15 | 725,700 | 52.83 | 52.92 | 52.30 | 52.61 | 00:00:00 | | 2006-11-16 | 838,400 | 52.91 | 53.00 | 52.61 | 52.94 | 00:00:00 | | 2006-11-17 | 1,126,600 | 52.92 | 52.99 | 52.36 | 52.53 | 00:00:00 | | 2006-11-20 | 1,223,000 | 52.27 | 52.58 | 51.89 | 52.19 | 00:00:00 | | 2006-11-21 | 722,800 | 52.17 | 52.28 | 51.74 | 52.22 | 00:00:00 | | 2006-11-22 | 482,300 | 52.15 | 52.30 | 51.68 | 52.29 | 00:00:00 | | 2006-11-24 | 248,400 | 51.87 | 52.30 | 51.83 | 52.05 | 00:00:00 | | 2006-11-27 | 1,070,300 | 51.66 | 51.80 | 50.73 | 51.11 | 00:00:00 | | 2006-11-28 | 1,174,500 | 51.07 | 51.51 | 50.96 | 51.30 | 00:00:00 | | 2006-11-29 | 1,051,900 | 51.45 | 51.63 | 50.81 | 51.52 | 00:00:00 | | 2006-11-30 | 1,194,900 | 51.36 | 51.78 | 51.05 | 51.11 | 00:00:00 | | 2006-12-01 | 1,183,500 | 50.97 | 51.30 | 50.24 | 50.91 | 00:00:00 | | 2006-12-04 | 1,092,100 | 50.86 | 52.44 | 50.75 | 51.62 | 00:00:00 | | 2006-12-05 | 1,113,800 | 51.76 | 52.00 | 51.31 | 51.59 | 00:00:00 | | 2006-12-06 | 581,600 | 51.65 | 51.98 | 51.52 | 51.74 | 00:00:00 | | 2006-12-07 | 892,500 | 51.97 | 51.97 | 51.00 | 51.35 | 00:00:00 | | 2006-12-08 | 1,072,000 | 51.18 | 52.38 | 50.85 | 51.75 | 00:00:00 | | 2006-12-11 | 809,200 | 51.44 | 52.30 | 51.15 | 51.92 | 00:00:00 | | 2006-12-12 | 773,700 | 51.91 | 52.22 | 51.49 | 51.67 | 00:00:00 | | 2006-12-13 | 871,200 | 52.07 | 52.12 | 51.55 | 52.10 | 00:00:00 | | 2006-12-14 | 1,115,300 | 52.32 | 53.08 | 52.27 | 52.81 | 00:00:00 | | 2006-12-15 | 1,759,800 | 53.19 | 53.60 | 52.59 | 52.89 | 00:00:00 | | 2006-12-18 | 863,900 | 52.90 | 53.41 | 52.37 | 52.49 | 00:00:00 | | 2006-12-19 | 813,400 | 52.23 | 52.88 | 51.86 | 52.68 | 00:00:00 | | 2006-12-20 | 713,200 | 52.74 | 52.82 | 52.42 | 52.46 | 00:00:00 | | 2006-12-21 | 696,600 | 52.58 | 52.90 | 52.15 | 52.48 | 00:00:00 | | 2006-12-22 | 447,000 | 52.66 | 52.83 | 51.89 | 52.11 | 00:00:00 | | 2006-12-26 | 446,500 | 52.11 | 52.55 | 51.90 | 52.45 | 00:00:00 | | 2006-12-27 | 590,500 | 52.85 | 53.28 | 52.78 | 53.10 | 00:00:00 | | 2006-12-28 | 559,800 | 52.86 | 53.30 | 52.70 | 52.97 | 00:00:00 | | 2006-12-29 | 749,300 | 52.80 | 52.93 | 52.35 | 52.42 | 00:00:00 | | 2007-01-03 | 2,136,400 | 52.11 | 52.50 | 51.15 | 51.57 | 00:00:00 | | 2007-01-04 | 1,908,900 | 51.75 | 52.76 | 51.55 | 52.66 | 00:00:00 | | 2007-01-05 | 1,114,300 | 52.75 | 52.85 | 52.10 | 52.46 | 00:00:00 | | 2007-01-08 | 885,500 | 52.18 | 52.77 | 51.86 | 52.59 | 00:00:00 | | 2007-01-09 | 977,200 | 52.78 | 53.08 | 52.26 | 52.75 | 00:00:00 | | 2007-01-10 | 862,700 | 52.26 | 52.70 | 51.88 | 52.61 | 00:00:00 | | 2007-01-11 | 791,700 | 53.02 | 53.52 | 52.75 | 53.18 | 00:00:00 | | 2007-01-12 | 931,600 | 53.45 | 53.60 | 52.85 | 52.96 | 00:00:00 | | 2007-01-16 | 1,041,000 | 52.92 | 53.70 | 52.90 | 53.54 | 00:00:00 | | 2007-01-17 | 1,118,800 | 53.58 | 53.87 | 52.99 | 53.11 | 00:00:00 | | 2007-01-18 | 1,294,800 | 53.38 | 53.53 | 52.14 | 52.27 | 00:00:00 | | 2007-01-19 | 1,138,800 | 51.97 | 52.57 | 51.86 | 52.41 | 00:00:00 | | 2007-01-22 | 1,006,200 | 52.25 | 52.38 | 51.44 | 51.96 | 00:00:00 | | 2007-01-23 | 767,600 | 52.09 | 52.68 | 51.90 | 52.27 | 00:00:00 | | 2007-01-24 | 982,400 | 52.53 | 53.34 | 52.48 | 53.26 | 00:00:00 | | 2007-01-25 | 1,260,200 | 52.81 | 52.92 | 51.58 | 51.70 | 00:00:00 | | 2007-01-26 | 861,300 | 51.71 | 52.05 | 51.11 | 51.82 | 00:00:00 | | 2007-01-29 | 1,129,400 | 51.65 | 52.13 | 51.15 | 51.88 | 00:00:00 | | 2007-01-30 | 784,700 | 51.77 | 51.94 | 51.50 | 51.89 | 00:00:00 | | 2007-01-31 | 922,900 | 51.98 | 52.78 | 51.40 | 52.60 | 00:00:00 | | 2007-02-01 | 1,358,800 | 52.65 | 53.23 | 51.93 | 52.01 | 00:00:00 | | 2007-02-02 | 1,354,400 | 52.06 | 53.83 | 52.02 | 53.81 | 00:00:00 | | 2007-02-05 | 885,400 | 53.59 | 53.87 | 53.32 | 53.50 | 00:00:00 | | 2007-02-06 | 814,500 | 53.50 | 53.75 | 52.87 | 53.08 | 00:00:00 | | 2007-02-07 | 1,715,200 | 53.11 | 54.11 | 52.84 | 53.78 | 00:00:00 | | 2007-02-08 | 1,001,300 | 53.82 | 54.05 | 53.62 | 53.72 | 00:00:00 | | 2007-02-09 | 1,259,000 | 53.70 | 53.79 | 52.60 | 53.05 | 00:00:00 | | 2007-02-12 | 715,000 | 53.23 | 53.49 | 52.98 | 53.30 | 00:00:00 | | 2007-02-13 | 983,400 | 53.38 | 53.92 | 53.38 | 53.71 | 00:00:00 | | 2007-02-14 | 921,400 | 53.75 | 54.50 | 53.65 | 54.30 | 00:00:00 | | 2007-02-15 | 960,500 | 54.20 | 54.94 | 54.09 | 54.82 | 00:00:00 | | 2007-02-16 | 1,147,600 | 54.70 | 55.00 | 54.41 | 54.72 | 00:00:00 | | 2007-02-20 | 946,700 | 54.32 | 55.08 | 54.03 | 55.03 | 00:00:00 | | 2007-02-21 | 697,400 | 55.03 | 55.07 | 54.48 | 54.80 | 00:00:00 | | 2007-02-22 | 618,700 | 54.97 | 54.97 | 54.34 | 54.89 | 00:00:00 | | 2007-02-23 | 664,000 | 54.88 | 54.97 | 54.33 | 54.69 | 00:00:00 | | 2007-02-26 | 966,400 | 54.65 | 55.00 | 54.04 | 54.18 | 00:00:00 | | 2007-02-27 | 1,542,100 | 54.02 | 54.22 | 52.53 | 52.88 | 00:00:00 | | 2007-02-28 | 1,337,700 | 52.42 | 53.58 | 52.03 | 52.96 | 00:00:00 | | 2007-03-01 | 1,344,600 | 52.08 | 53.32 | 51.38 | 52.62 | 00:00:00 | | 2007-03-02 | 1,235,900 | 52.33 | 52.57 | 51.75 | 51.84 | 00:00:00 | | 2007-03-05 | 1,125,300 | 51.61 | 52.16 | 51.09 | 51.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
