|
 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 | | 2007-03-05 | 1,125,300 | 51.61 | 52.16 | 51.09 | 51.37 | 00:00:00 | | 2007-03-06 | 1,027,400 | 51.35 | 52.28 | 51.11 | 52.14 | 00:00:00 | | 2007-03-07 | 895,700 | 51.82 | 52.04 | 51.53 | 51.65 | 00:00:00 | | 2007-03-08 | 875,600 | 52.04 | 52.16 | 51.58 | 51.80 | 00:00:00 | | 2007-03-09 | 914,400 | 52.31 | 52.31 | 51.58 | 51.95 | 00:00:00 | | 2007-03-12 | 692,300 | 51.67 | 51.99 | 51.53 | 51.79 | 00:00:00 | | 2007-03-13 | 1,217,600 | 51.20 | 51.49 | 50.56 | 50.61 | 00:00:00 | | 2007-03-14 | 1,166,500 | 50.90 | 51.35 | 50.27 | 51.26 | 00:00:00 | | 2007-03-15 | 943,800 | 51.26 | 51.67 | 51.12 | 51.35 | 00:00:00 | | 2007-03-16 | 1,831,200 | 51.34 | 51.50 | 50.52 | 50.87 | 00:00:00 | | 2007-03-19 | 734,500 | 51.05 | 51.64 | 50.97 | 51.32 | 00:00:00 | | 2007-03-20 | 937,500 | 51.30 | 52.17 | 51.16 | 52.07 | 00:00:00 | | 2007-03-21 | 1,487,800 | 52.09 | 53.37 | 51.99 | 53.36 | 00:00:00 | | 2007-03-22 | 1,468,800 | 53.30 | 53.76 | 53.23 | 53.63 | 00:00:00 | | 2007-03-23 | 981,700 | 53.83 | 53.92 | 53.39 | 53.49 | 00:00:00 | | 2007-03-26 | 855,500 | 53.66 | 53.82 | 53.07 | 53.81 | 00:00:00 | | 2007-03-27 | 655,500 | 53.55 | 53.87 | 53.34 | 53.56 | 00:00:00 | | 2007-03-28 | 1,083,200 | 53.52 | 53.90 | 52.90 | 52.93 | 00:00:00 | | 2007-03-29 | 995,000 | 53.11 | 53.31 | 52.43 | 52.99 | 00:00:00 | | 2007-03-30 | 954,500 | 53.06 | 53.37 | 52.47 | 53.06 | 00:00:00 | | 2007-04-02 | 1,403,800 | 53.54 | 54.00 | 53.11 | 53.94 | 00:00:00 | | 2007-04-03 | 1,333,100 | 54.10 | 54.69 | 53.99 | 54.23 | 00:00:00 | | 2007-04-04 | 1,176,200 | 54.37 | 54.76 | 54.07 | 54.49 | 00:00:00 | | 2007-04-05 | 815,300 | 54.60 | 55.08 | 54.58 | 55.03 | 00:00:00 | | 2007-04-09 | 1,064,800 | 55.03 | 55.15 | 54.25 | 54.27 | 00:00:00 | | 2007-04-10 | 1,394,600 | 54.19 | 54.56 | 54.09 | 54.30 | 00:00:00 | | 2007-04-11 | 840,700 | 54.19 | 54.40 | 53.76 | 54.01 | 00:00:00 | | 2007-04-12 | 743,400 | 54.12 | 54.56 | 54.01 | 54.39 | 00:00:00 | | 2007-04-13 | 715,500 | 54.25 | 54.49 | 54.06 | 54.26 | 00:00:00 | | 2007-04-16 | 980,000 | 54.17 | 54.69 | 54.10 | 54.51 | 00:00:00 | | 2007-04-17 | 809,300 | 54.51 | 54.63 | 54.26 | 54.43 | 00:00:00 | | 2007-04-18 | 1,036,800 | 54.19 | 54.50 | 53.88 | 53.93 | 00:00:00 | | 2007-04-19 | 1,203,100 | 53.75 | 53.86 | 53.42 | 53.80 | 00:00:00 | | 2007-04-20 | 1,878,400 | 54.51 | 55.22 | 53.89 | 54.98 | 00:00:00 | | 2007-04-23 | 1,289,700 | 54.89 | 55.08 | 54.69 | 55.02 | 00:00:00 | | 2007-04-24 | 1,365,500 | 54.90 | 55.36 | 54.42 | 55.05 | 00:00:00 | | 2007-04-25 | 1,456,900 | 55.00 | 55.09 | 54.43 | 54.85 | 00:00:00 | | 2007-04-26 | 2,582,500 | 54.71 | 54.87 | 53.04 | 53.34 | 00:00:00 | | 2007-04-27 | 1,270,400 | 53.34 | 53.87 | 53.30 | 53.71 | 00:00:00 | | 2007-04-30 | 1,047,000 | 53.62 | 54.00 | 53.16 | 53.17 | 00:00:00 | | 2007-05-01 | 3,042,400 | 53.15 | 53.57 | 52.55 | 52.81 | 00:00:00 | | 2007-05-02 | 1,217,300 | 52.80 | 53.14 | 52.55 | 52.88 | 00:00:00 | | 2007-05-03 | 1,400,600 | 52.90 | 52.96 | 52.57 | 52.83 | 00:00:00 | | 2007-05-04 | 1,347,300 | 52.96 | 52.96 | 52.11 | 52.46 | 00:00:00 | | 2007-05-07 | 1,508,700 | 52.47 | 52.71 | 52.20 | 52.34 | 00:00:00 | | 2007-05-08 | 1,080,800 | 52.15 | 52.49 | 51.97 | 52.20 | 00:00:00 | | 2007-05-09 | 1,905,600 | 52.10 | 52.25 | 51.82 | 51.91 | 00:00:00 | | 2007-05-10 | 2,270,800 | 51.89 | 52.65 | 51.75 | 52.43 | 00:00:00 | | 2007-05-11 | 1,586,400 | 52.05 | 52.95 | 52.02 | 52.93 | 00:00:00 | | 2007-05-14 | 2,128,500 | 52.99 | 53.00 | 52.43 | 52.61 | 00:00:00 | | 2007-05-15 | 1,540,500 | 52.60 | 53.27 | 52.48 | 52.64 | 00:00:00 | | 2007-05-16 | 1,117,400 | 52.80 | 53.17 | 52.31 | 52.93 | 00:00:00 | | 2007-05-17 | 981,900 | 53.35 | 53.74 | 53.05 | 53.07 | 00:00:00 | | 2007-05-18 | 1,314,500 | 53.18 | 53.75 | 52.88 | 53.51 | 00:00:00 | | 2007-05-21 | 846,300 | 53.37 | 53.80 | 53.30 | 53.50 | 00:00:00 | | 2007-05-22 | 1,035,300 | 53.30 | 53.50 | 53.11 | 53.23 | 00:00:00 | | 2007-05-23 | 1,320,500 | 53.39 | 53.49 | 52.90 | 52.97 | 00:00:00 | | 2007-05-24 | 1,110,700 | 53.10 | 53.16 | 52.27 | 52.37 | 00:00:00 | | 2007-05-25 | 1,547,200 | 52.25 | 53.79 | 52.25 | 53.74 | 00:00:00 | | 2007-05-29 | 3,773,400 | 54.63 | 56.90 | 54.50 | 56.32 | 00:00:00 | | 2007-05-30 | 4,245,700 | 56.17 | 59.02 | 56.16 | 58.99 | 00:00:00 | | 2007-05-31 | 2,989,200 | 59.00 | 59.85 | 58.80 | 59.25 | 00:00:00 | | 2007-06-01 | 2,278,900 | 59.13 | 59.31 | 58.50 | 58.88 | 00:00:00 | | 2007-06-04 | 3,347,000 | 58.43 | 58.50 | 57.82 | 58.17 | 00:00:00 | | 2007-06-05 | 2,080,700 | 57.62 | 58.00 | 57.16 | 57.65 | 00:00:00 | | 2007-06-06 | 1,815,700 | 57.74 | 57.78 | 56.71 | 57.37 | 00:00:00 | | 2007-06-07 | 2,409,300 | 56.54 | 57.22 | 56.45 | 56.45 | 00:00:00 | | 2007-06-08 | 2,013,800 | 55.94 | 57.43 | 55.71 | 57.27 | 00:00:00 | | 2007-06-11 | 1,902,000 | 57.05 | 57.27 | 56.46 | 56.51 | 00:00:00 | | 2007-06-12 | 1,656,700 | 56.50 | 56.90 | 56.22 | 56.49 | 00:00:00 | | 2007-06-13 | 2,185,200 | 56.65 | 58.16 | 56.25 | 58.10 | 00:00:00 | | 2007-06-14 | 1,283,800 | 58.00 | 58.26 | 57.45 | 57.70 | 00:00:00 | | 2007-06-15 | 2,630,800 | 58.44 | 59.54 | 58.06 | 58.50 | 00:00:00 | | 2007-06-18 | 1,527,000 | 58.65 | 59.59 | 58.51 | 58.74 | 00:00:00 | | 2007-06-19 | 1,254,600 | 58.45 | 59.04 | 58.13 | 58.85 | 00:00:00 | | 2007-06-20 | 1,154,200 | 58.43 | 58.98 | 57.97 | 58.03 | 00:00:00 | | 2007-06-21 | 1,629,300 | 58.00 | 58.72 | 57.92 | 58.16 | 00:00:00 | | 2007-06-22 | 2,368,600 | 58.00 | 58.04 | 56.89 | 56.95 | 00:00:00 | | 2007-06-25 | 1,729,300 | 56.59 | 57.00 | 56.05 | 56.13 | 00:00:00 | | 2007-06-26 | 1,327,000 | 56.59 | 56.95 | 55.87 | 56.87 | 00:00:00 | | 2007-06-27 | 1,955,800 | 56.15 | 57.25 | 55.89 | 57.19 | 00:00:00 | | 2007-06-28 | 1,015,700 | 57.20 | 57.67 | 56.89 | 57.25 | 00:00:00 | | 2007-06-29 | 1,056,500 | 57.21 | 57.39 | 56.55 | 56.80 | 00:00:00 | | 2007-07-02 | 905,500 | 57.01 | 57.32 | 56.61 | 56.81 | 00:00:00 | | 2007-07-03 | 439,200 | 57.02 | 57.06 | 56.84 | 56.99 | 00:00:00 | | 2007-07-05 | 1,240,400 | 56.63 | 56.80 | 56.00 | 56.52 | 00:00:00 | | 2007-07-06 | 854,900 | 56.65 | 57.33 | 56.55 | 57.12 | 00:00:00 | | 2007-07-09 | 1,395,600 | 57.19 | 57.72 | 56.65 | 57.66 | 00:00:00 | | 2007-07-10 | 1,519,500 | 57.86 | 58.32 | 56.52 | 56.65 | 00:00:00 | | 2007-07-11 | 1,274,200 | 56.69 | 57.00 | 56.43 | 56.60 | 00:00:00 | | 2007-07-12 | 1,184,400 | 56.85 | 57.03 | 56.50 | 57.03 | 00:00:00 | | 2007-07-13 | 809,000 | 57.12 | 57.23 | 56.84 | 57.09 | 00:00:00 | | 2007-07-16 | 662,300 | 56.85 | 57.00 | 56.59 | 56.80 | 00:00:00 | | 2007-07-17 | 917,400 | 56.79 | 57.32 | 56.53 | 57.02 | 00:00:00 | | 2007-07-18 | 1,670,400 | 56.96 | 57.31 | 56.50 | 56.96 | 00:00:00 | | 2007-07-19 | 1,703,100 | 57.08 | 57.26 | 56.50 | 56.51 | 00:00:00 | | 2007-07-20 | 2,175,100 | 56.77 | 56.77 | 55.48 | 55.55 | 00:00:00 | | 2007-07-23 | 1,129,100 | 55.96 | 56.64 | 55.78 | 55.97 | 00:00:00 | | 2007-07-24 | 1,484,900 | 55.61 | 56.50 | 54.56 | 54.70 | 00:00:00 | | 2007-07-25 | 1,733,700 | 54.88 | 55.19 | 54.26 | 54.69 | 00:00:00 | | 2007-07-26 | 4,380,400 | 51.27 | 52.99 | 50.59 | 50.85 | 00:00:00 | | 2007-07-27 | 2,722,600 | 50.88 | 50.88 | 49.54 | 49.54 | 00:00:00 | | 2007-07-30 | 3,322,600 | 49.70 | 49.95 | 49.07 | 49.85 | 00:00:00 | | 2007-07-31 | 2,648,300 | 50.00 | 50.25 | 49.42 | 49.42 | 00:00:00 | | 2007-08-01 | 2,258,300 | 49.25 | 49.48 | 48.44 | 49.19 | 00:00:00 | | 2007-08-02 | 8,013,500 | 48.86 | 51.02 | 48.28 | 49.50 | 00:00:00 | | 2007-08-03 | 4,477,600 | 49.80 | 49.90 | 47.72 | 47.78 | 00:00:00 | | 2007-08-06 | 4,208,700 | 47.79 | 48.30 | 46.73 | 48.23 | 00:00:00 | | 2007-08-07 | 2,619,000 | 47.92 | 48.41 | 47.25 | 47.57 | 00:00:00 | | 2007-08-08 | 2,866,400 | 47.95 | 48.00 | 46.08 | 47.81 | 00:00:00 | | 2007-08-09 | 3,587,800 | 47.37 | 47.79 | 46.44 | 46.74 | 00:00:00 | | 2007-08-10 | 2,530,800 | 46.93 | 47.50 | 44.16 | 47.04 | 00:00:00 | | 2007-08-13 | 2,596,000 | 47.30 | 48.55 | 46.40 | 48.36 | 00:00:00 | | 2007-08-14 | 1,632,600 | 48.42 | 48.93 | 47.67 | 47.96 | 00:00:00 | | 2007-08-15 | 2,127,800 | 47.93 | 48.55 | 47.50 | 47.56 | 00:00:00 | | 2007-08-16 | 2,564,200 | 47.30 | 47.90 | 46.35 | 47.68 | 00:00:00 | | 2007-08-17 | 2,067,500 | 47.68 | 48.44 | 46.65 | 48.31 | 00:00:00 | | 2007-08-20 | 1,358,100 | 48.42 | 48.73 | 47.66 | 48.03 | 00:00:00 | | 2007-08-21 | 1,824,700 | 48.02 | 48.68 | 47.66 | 48.02 | 00:00:00 | | 2007-08-22 | 2,632,800 | 48.19 | 48.51 | 47.56 | 47.65 | 00:00:00 | | 2007-08-23 | 1,290,000 | 47.83 | 48.20 | 47.53 | 47.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
