|
 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 | | 2008-02-14 | 1,514,200 | 52.24 | 52.50 | 51.07 | 51.32 | 00:00:00 | | 2008-02-15 | 1,344,700 | 51.09 | 51.90 | 50.71 | 51.79 | 00:00:00 | | 2008-02-19 | 1,265,000 | 52.59 | 52.67 | 50.68 | 50.69 | 00:00:00 | | 2008-02-20 | 1,439,000 | 50.53 | 51.88 | 50.48 | 51.83 | 00:00:00 | | 2008-02-21 | 1,591,200 | 51.02 | 51.99 | 50.87 | 51.03 | 00:00:00 | | 2008-02-22 | 1,243,600 | 51.41 | 52.02 | 51.08 | 51.95 | 00:00:00 | | 2008-02-25 | 1,603,500 | 52.04 | 53.16 | 51.85 | 53.08 | 00:00:00 | | 2008-02-26 | 1,467,100 | 53.03 | 54.25 | 52.67 | 53.94 | 00:00:00 | | 2008-02-27 | 1,942,100 | 53.67 | 54.70 | 53.60 | 54.21 | 00:00:00 | | 2008-02-28 | 1,267,500 | 53.64 | 53.78 | 52.61 | 52.87 | 00:00:00 | | 2008-02-29 | 2,547,200 | 52.17 | 52.67 | 51.60 | 52.62 | 00:00:00 | | 2008-03-03 | 1,342,200 | 52.55 | 52.76 | 52.03 | 52.45 | 00:00:00 | | 2008-03-04 | 1,714,900 | 52.24 | 53.40 | 52.02 | 53.26 | 00:00:00 | | 2008-03-05 | 2,078,300 | 53.27 | 54.00 | 52.43 | 53.05 | 00:00:00 | | 2008-03-06 | 2,033,300 | 52.84 | 52.84 | 50.95 | 50.98 | 00:00:00 | | 2008-03-07 | 3,116,500 | 49.95 | 51.09 | 49.83 | 49.97 | 00:00:00 | | 2008-03-10 | 1,495,500 | 49.87 | 50.00 | 49.39 | 49.40 | 00:00:00 | | 2008-03-11 | 1,854,500 | 49.94 | 50.92 | 49.47 | 50.92 | 00:00:00 | | 2008-03-12 | 2,593,900 | 50.54 | 51.23 | 49.41 | 49.53 | 00:00:00 | | 2008-03-13 | 2,457,800 | 48.97 | 49.42 | 48.17 | 48.74 | 00:00:00 | | 2008-03-14 | 2,995,700 | 48.94 | 49.23 | 47.71 | 48.18 | 00:00:00 | | 2008-03-17 | 2,809,100 | 47.74 | 48.32 | 46.87 | 47.48 | 00:00:00 | | 2008-03-18 | 3,554,200 | 47.89 | 48.25 | 46.64 | 47.29 | 00:00:00 | | 2008-03-19 | 3,383,200 | 47.72 | 49.01 | 47.63 | 48.08 | 00:00:00 | | 2008-03-20 | 2,471,900 | 48.37 | 48.90 | 48.00 | 48.70 | 00:00:00 | | 2008-03-24 | 2,194,800 | 48.92 | 50.06 | 48.59 | 49.31 | 00:00:00 | | 2008-03-25 | 1,414,500 | 49.39 | 49.88 | 49.03 | 49.56 | 00:00:00 | | 2008-03-26 | 1,125,000 | 49.40 | 49.74 | 48.45 | 48.93 | 00:00:00 | | 2008-03-27 | 1,112,600 | 48.49 | 48.92 | 48.12 | 48.17 | 00:00:00 | | 2008-03-28 | 985,300 | 48.78 | 48.78 | 47.70 | 47.76 | 00:00:00 | | 2008-03-31 | 1,936,900 | 48.29 | 48.36 | 47.66 | 48.09 | 00:00:00 | | 2008-04-01 | 2,759,200 | 48.93 | 50.88 | 48.91 | 50.87 | 00:00:00 | | 2008-04-02 | 2,180,000 | 50.73 | 51.54 | 50.25 | 51.31 | 00:00:00 | | 2008-04-03 | 1,259,100 | 51.17 | 51.55 | 50.62 | 51.27 | 00:00:00 | | 2008-04-04 | 1,009,500 | 51.48 | 51.86 | 50.78 | 51.53 | 00:00:00 | | 2008-04-07 | 943,200 | 51.12 | 51.47 | 50.91 | 50.98 | 00:00:00 | | 2008-04-08 | 929,100 | 50.49 | 51.19 | 50.14 | 50.45 | 00:00:00 | | 2008-04-09 | 1,338,900 | 50.41 | 50.93 | 49.96 | 50.26 | 00:00:00 | | 2008-04-10 | 1,137,100 | 50.49 | 51.16 | 50.17 | 50.61 | 00:00:00 | | 2008-04-11 | 1,264,500 | 50.30 | 50.39 | 49.05 | 49.12 | 00:00:00 | | 2008-04-14 | 1,312,500 | 49.02 | 49.52 | 48.78 | 48.81 | 00:00:00 | | 2008-04-15 | 1,215,900 | 49.00 | 49.19 | 48.47 | 49.07 | 00:00:00 | | 2008-04-16 | 1,855,100 | 50.00 | 51.52 | 50.00 | 51.00 | 00:00:00 | | 2008-04-17 | 1,210,000 | 51.14 | 51.33 | 50.14 | 50.89 | 00:00:00 | | 2008-04-18 | 3,086,000 | 52.00 | 54.29 | 51.49 | 54.10 | 00:00:00 | | 2008-04-21 | 2,639,700 | 53.75 | 54.18 | 52.87 | 53.34 | 00:00:00 | | 2008-04-22 | 2,219,700 | 52.84 | 52.85 | 51.37 | 51.44 | 00:00:00 | | 2008-04-23 | 1,606,300 | 51.94 | 52.77 | 51.52 | 52.70 | 00:00:00 | | 2008-04-24 | 1,314,300 | 52.11 | 53.49 | 51.93 | 52.98 | 00:00:00 | | 2008-04-25 | 2,260,700 | 52.80 | 52.82 | 50.07 | 50.80 | 00:00:00 | | 2008-04-28 | 1,200,000 | 51.00 | 51.30 | 50.68 | 50.76 | 00:00:00 | | 2008-04-29 | 1,572,200 | 50.48 | 51.49 | 50.48 | 51.36 | 00:00:00 | | 2008-04-30 | 1,585,500 | 51.23 | 51.62 | 50.12 | 50.55 | 00:00:00 | | 2008-05-01 | 3,526,000 | 50.55 | 52.38 | 49.19 | 52.32 | 00:00:00 | | 2008-05-02 | 2,607,500 | 53.60 | 54.37 | 52.91 | 53.43 | 00:00:00 | | 2008-05-05 | 1,214,200 | 53.51 | 53.92 | 52.53 | 52.75 | 00:00:00 | | 2008-05-06 | 1,199,200 | 52.47 | 53.68 | 52.24 | 53.42 | 00:00:00 | | 2008-05-07 | 2,404,300 | 53.41 | 53.41 | 51.21 | 51.83 | 00:00:00 | | 2008-05-08 | 1,683,100 | 52.22 | 52.22 | 51.11 | 51.54 | 00:00:00 | | 2008-05-09 | 605,500 | 51.09 | 51.69 | 50.60 | 51.15 | 00:00:00 | | 2008-05-12 | 818,700 | 51.34 | 52.14 | 50.67 | 52.05 | 00:00:00 | | 2008-05-13 | 1,344,000 | 52.14 | 53.01 | 51.70 | 52.89 | 00:00:00 | | 2008-05-14 | 1,860,600 | 51.75 | 52.89 | 51.44 | 51.61 | 00:00:00 | | 2008-05-15 | 1,395,500 | 51.42 | 52.59 | 51.10 | 52.42 | 00:00:00 | | 2008-05-16 | 1,653,700 | 53.01 | 53.04 | 52.09 | 52.57 | 00:00:00 | | 2008-05-19 | 949,300 | 52.55 | 53.09 | 52.05 | 52.49 | 00:00:00 | | 2008-05-20 | 1,082,300 | 52.38 | 53.09 | 51.56 | 51.89 | 00:00:00 | | 2008-05-21 | 2,158,300 | 52.06 | 52.58 | 50.74 | 50.99 | 00:00:00 | | 2008-05-22 | 1,151,700 | 50.51 | 51.53 | 50.51 | 50.82 | 00:00:00 | | 2008-05-23 | 1,301,100 | 50.54 | 50.54 | 49.99 | 50.34 | 00:00:00 | | 2008-05-27 | 1,807,400 | 50.27 | 51.20 | 50.11 | 50.92 | 00:00:00 | | 2008-05-28 | 1,092,100 | 50.90 | 51.41 | 50.56 | 51.00 | 00:00:00 | | 2008-05-29 | 1,204,600 | 51.10 | 52.46 | 50.75 | 51.67 | 00:00:00 | | 2008-05-30 | 1,254,400 | 51.60 | 52.52 | 51.20 | 52.36 | 00:00:00 | | 2008-06-02 | 1,160,600 | 52.46 | 52.47 | 50.80 | 51.12 | 00:00:00 | | 2008-06-03 | 1,342,600 | 51.49 | 51.85 | 50.60 | 50.93 | 00:00:00 | | 2008-06-04 | 1,180,700 | 50.62 | 52.26 | 50.43 | 51.85 | 00:00:00 | | 2008-06-05 | 1,489,500 | 51.79 | 52.70 | 51.37 | 52.63 | 00:00:00 | | 2008-06-06 | 2,477,800 | 52.20 | 52.20 | 49.95 | 50.00 | 00:00:00 | | 2008-06-09 | 1,568,600 | 50.56 | 50.65 | 48.88 | 49.36 | 00:00:00 | | 2008-06-10 | 1,409,700 | 49.01 | 50.12 | 48.95 | 49.61 | 00:00:00 | | 2008-06-11 | 1,324,400 | 49.14 | 49.75 | 48.07 | 48.09 | 00:00:00 | | 2008-06-12 | 3,072,300 | 48.50 | 50.51 | 48.00 | 50.14 | 00:00:00 | | 2008-06-13 | 1,599,100 | 50.36 | 51.23 | 49.85 | 50.32 | 00:00:00 | | 2008-06-16 | 1,049,700 | 49.96 | 50.48 | 49.18 | 50.37 | 00:00:00 | | 2008-06-17 | 1,493,800 | 50.05 | 50.08 | 48.94 | 48.94 | 00:00:00 | | 2008-06-18 | 1,522,400 | 48.61 | 48.70 | 47.91 | 48.10 | 00:00:00 | | 2008-06-19 | 1,673,800 | 47.91 | 48.99 | 47.90 | 48.90 | 00:00:00 | | 2008-06-20 | 2,080,900 | 48.32 | 48.55 | 47.91 | 48.15 | 00:00:00 | | 2008-06-23 | 1,377,400 | 48.22 | 48.99 | 47.94 | 47.98 | 00:00:00 | | 2008-06-24 | 1,670,800 | 47.63 | 48.07 | 47.21 | 47.58 | 00:00:00 | | 2008-06-25 | 1,100,300 | 48.00 | 48.97 | 47.41 | 48.23 | 00:00:00 | | 2008-06-26 | 1,405,800 | 47.68 | 47.88 | 46.68 | 46.72 | 00:00:00 | | 2008-06-27 | 2,218,500 | 46.99 | 47.09 | 45.61 | 45.90 | 00:00:00 | | 2008-06-30 | 1,790,200 | 45.81 | 46.42 | 45.30 | 45.37 | 00:00:00 | | 2008-07-01 | 2,350,600 | 45.13 | 45.75 | 44.64 | 45.30 | 00:00:00 | | 2008-07-02 | 4,020,500 | 47.09 | 48.44 | 47.00 | 47.75 | 00:00:00 | | 2008-07-03 | 1,660,000 | 47.65 | 48.80 | 47.65 | 48.24 | 00:00:00 | | 2008-07-07 | 2,286,300 | 48.11 | 48.57 | 46.88 | 47.27 | 00:00:00 | | 2008-07-08 | 1,553,100 | 47.19 | 48.23 | 46.83 | 48.22 | 00:00:00 | | 2008-07-09 | 1,975,800 | 48.05 | 48.34 | 47.18 | 47.23 | 00:00:00 | | 2008-07-10 | 1,913,900 | 47.42 | 47.99 | 46.69 | 47.91 | 00:00:00 | | 2008-07-11 | 1,396,500 | 47.50 | 47.83 | 46.23 | 47.00 | 00:00:00 | | 2008-07-14 | 1,248,900 | 47.21 | 47.39 | 46.49 | 46.61 | 00:00:00 | | 2008-07-15 | 1,834,900 | 46.48 | 47.22 | 45.68 | 46.44 | 00:00:00 | | 2008-07-16 | 1,684,400 | 46.21 | 48.01 | 46.13 | 47.99 | 00:00:00 | | 2008-07-17 | 1,297,900 | 48.18 | 49.21 | 47.88 | 48.89 | 00:00:00 | | 2008-07-18 | 1,932,800 | 49.23 | 49.33 | 47.62 | 48.13 | 00:00:00 | | 2008-07-21 | 2,126,200 | 46.65 | 47.35 | 46.42 | 46.64 | 00:00:00 | | 2008-07-22 | 1,548,300 | 47.05 | 48.63 | 46.61 | 48.63 | 00:00:00 | | 2008-07-23 | 1,956,300 | 48.36 | 49.11 | 47.68 | 48.11 | 00:00:00 | | 2008-07-24 | 1,477,400 | 47.55 | 47.61 | 46.30 | 46.43 | 00:00:00 | | 2008-07-25 | 1,078,200 | 46.90 | 47.28 | 46.37 | 47.27 | 00:00:00 | | 2008-07-28 | 1,323,500 | 47.00 | 47.44 | 46.08 | 46.27 | 00:00:00 | | 2008-07-29 | 2,000,600 | 46.70 | 48.53 | 46.64 | 48.17 | 00:00:00 | | 2008-07-30 | 4,317,600 | 48.84 | 50.47 | 48.31 | 49.63 | 00:00:00 | | 2008-07-31 | 2,826,200 | 49.23 | 49.48 | 47.09 | 47.82 | 00:00:00 | | 2008-08-01 | 1,805,100 | 48.20 | 48.82 | 47.13 | 48.56 | 00:00:00 | | 2008-08-04 | 1,569,400 | 48.45 | 48.84 | 47.98 | 48.38 | 00:00:00 | | 2008-08-05 | 2,081,100 | 48.90 | 49.84 | 48.80 | 49.75 | 00:00:00 | | 2008-08-06 | 1,488,500 | 49.86 | 50.55 | 49.42 | 50.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
