|
 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 | | 2008-08-06 | 1,488,500 | 49.86 | 50.55 | 49.42 | 50.36 | 00:00:00 | | 2008-08-07 | 1,204,500 | 49.92 | 50.57 | 49.71 | 49.95 | 00:00:00 | | 2008-08-08 | 2,125,300 | 49.87 | 51.60 | 49.87 | 51.38 | 00:00:00 | | 2008-08-11 | 1,295,900 | 50.79 | 51.70 | 50.44 | 50.81 | 00:00:00 | | 2008-08-12 | 1,434,300 | 50.76 | 51.51 | 50.76 | 51.20 | 00:00:00 | | 2008-08-13 | 1,715,400 | 51.04 | 51.55 | 50.11 | 50.73 | 00:00:00 | | 2008-08-14 | 1,167,200 | 50.18 | 51.91 | 50.18 | 51.52 | 00:00:00 | | 2008-08-15 | 1,087,400 | 51.64 | 52.03 | 51.32 | 51.84 | 00:00:00 | | 2008-08-18 | 1,386,100 | 52.05 | 52.30 | 50.71 | 50.95 | 00:00:00 | | 2008-08-19 | 1,188,900 | 50.78 | 51.19 | 49.75 | 49.99 | 00:00:00 | | 2008-08-20 | 1,086,100 | 49.85 | 50.34 | 49.37 | 49.86 | 00:00:00 | | 2008-08-21 | 1,145,700 | 49.42 | 51.03 | 49.42 | 50.87 | 00:00:00 | | 2008-08-22 | 1,235,800 | 51.13 | 52.08 | 50.66 | 51.85 | 00:00:00 | | 2008-08-25 | 1,389,200 | 51.28 | 51.86 | 50.77 | 50.80 | 00:00:00 | | 2008-08-26 | 986,300 | 50.88 | 51.21 | 50.42 | 51.02 | 00:00:00 | | 2008-08-27 | 1,319,000 | 51.16 | 52.25 | 50.72 | 51.89 | 00:00:00 | | 2008-08-28 | 798,500 | 52.08 | 52.77 | 51.64 | 52.67 | 00:00:00 | | 2008-08-29 | 1,101,500 | 52.29 | 52.68 | 51.41 | 51.86 | 00:00:00 | | 2008-09-02 | 1,235,800 | 52.82 | 53.00 | 51.45 | 51.63 | 00:00:00 | | 2008-09-03 | 1,350,900 | 51.41 | 51.89 | 50.66 | 51.75 | 00:00:00 | | 2008-09-04 | 1,887,500 | 51.62 | 51.63 | 49.93 | 49.93 | 00:00:00 | | 2008-09-05 | 1,694,500 | 49.79 | 50.63 | 49.18 | 50.32 | 00:00:00 | | 2008-09-08 | 2,198,600 | 50.24 | 52.04 | 50.10 | 51.66 | 00:00:00 | | 2008-09-09 | 3,006,000 | 51.39 | 52.91 | 51.39 | 51.39 | 00:00:00 | | 2008-09-10 | 2,230,200 | 51.71 | 52.10 | 51.19 | 51.90 | 00:00:00 | | 2008-09-11 | 2,187,000 | 51.47 | 53.14 | 51.41 | 53.03 | 00:00:00 | | 2008-09-12 | 3,558,600 | 52.78 | 54.67 | 52.40 | 54.34 | 00:00:00 | | 2008-09-15 | 2,391,200 | 53.41 | 53.89 | 52.68 | 52.88 | 00:00:00 | | 2008-09-16 | 3,684,800 | 53.00 | 53.54 | 51.56 | 53.19 | 00:00:00 | | 2008-09-17 | 2,469,800 | 52.31 | 52.82 | 50.54 | 50.55 | 00:00:00 | | 2008-09-18 | 3,363,300 | 51.11 | 52.03 | 49.62 | 50.45 | 00:00:00 | | 2008-09-19 | 3,611,600 | 51.51 | 53.19 | 50.03 | 51.51 | 00:00:00 | | 2008-09-22 | 1,296,600 | 51.20 | 51.79 | 50.09 | 50.12 | 00:00:00 | | 2008-09-23 | 1,764,100 | 49.90 | 51.23 | 49.90 | 50.25 | 00:00:00 | | 2008-09-24 | 2,266,500 | 50.35 | 51.03 | 49.28 | 49.66 | 00:00:00 | | 2008-09-25 | 1,396,300 | 49.68 | 50.93 | 49.01 | 50.51 | 00:00:00 | | 2008-09-26 | 1,479,500 | 50.19 | 50.19 | 48.93 | 49.82 | 00:00:00 | | 2008-09-29 | 3,768,300 | 49.00 | 49.27 | 43.05 | 45.88 | 00:00:00 | | 2008-09-30 | 3,216,200 | 46.64 | 47.33 | 44.71 | 47.32 | 00:00:00 | | 2008-10-01 | 1,664,900 | 46.72 | 46.88 | 45.57 | 46.03 | 00:00:00 | | 2008-10-02 | 1,873,700 | 45.90 | 46.36 | 44.84 | 44.94 | 00:00:00 | | 2008-10-03 | 2,300,400 | 45.28 | 46.65 | 43.81 | 43.83 | 00:00:00 | | 2008-10-06 | 3,982,300 | 43.77 | 43.77 | 39.60 | 41.09 | 00:00:00 | | 2008-10-07 | 2,615,000 | 41.36 | 42.10 | 39.31 | 39.33 | 00:00:00 | | 2008-10-08 | 3,939,700 | 38.97 | 40.32 | 37.11 | 38.82 | 00:00:00 | | 2008-10-09 | 2,320,000 | 38.90 | 39.46 | 36.63 | 36.86 | 00:00:00 | | 2008-10-10 | 4,026,700 | 36.45 | 37.65 | 33.42 | 35.99 | 00:00:00 | | 2008-10-13 | 2,325,800 | 36.92 | 38.66 | 36.55 | 38.64 | 00:00:00 | | 2008-10-14 | 4,460,000 | 39.60 | 42.46 | 39.60 | 41.75 | 00:00:00 | | 2008-10-15 | 3,690,500 | 41.07 | 41.24 | 36.97 | 36.97 | 00:00:00 | | 2008-10-16 | 3,620,300 | 36.85 | 37.69 | 34.37 | 37.00 | 00:00:00 | | 2008-10-17 | 2,955,600 | 36.33 | 38.52 | 34.96 | 36.72 | 00:00:00 | | 2008-10-20 | 2,022,000 | 36.88 | 37.69 | 36.36 | 37.66 | 00:00:00 | | 2008-10-21 | 1,613,100 | 37.10 | 37.74 | 35.79 | 35.87 | 00:00:00 | | 2008-10-22 | 3,870,900 | 35.79 | 35.98 | 32.37 | 33.20 | 00:00:00 | | 2008-10-23 | 4,393,800 | 33.00 | 33.45 | 29.90 | 31.29 | 00:00:00 | | 2008-10-24 | 3,591,500 | 29.45 | 30.84 | 29.29 | 29.91 | 00:00:00 | | 2008-10-27 | 2,528,200 | 29.32 | 30.30 | 28.57 | 28.95 | 00:00:00 | | 2008-10-28 | 3,939,300 | 30.24 | 33.54 | 30.24 | 33.52 | 00:00:00 | | 2008-10-29 | 4,979,500 | 32.45 | 32.50 | 29.58 | 30.48 | 00:00:00 | | 2008-10-30 | 2,111,200 | 31.23 | 32.27 | 31.10 | 32.13 | 00:00:00 | | 2008-10-31 | 2,216,500 | 31.85 | 33.75 | 31.62 | 33.36 | 00:00:00 | | 2008-11-03 | 1,393,900 | 33.80 | 34.10 | 32.88 | 33.91 | 00:00:00 | | 2008-11-04 | 2,011,900 | 34.10 | 35.72 | 33.90 | 35.65 | 00:00:00 | | 2008-11-05 | 2,152,900 | 35.35 | 36.15 | 34.14 | 34.18 | 00:00:00 | | 2008-11-06 | 2,335,200 | 33.69 | 34.30 | 32.50 | 32.76 | 00:00:00 | | 2008-11-07 | 1,978,100 | 33.00 | 33.45 | 32.57 | 33.25 | 00:00:00 | | 2008-11-10 | 1,536,200 | 34.39 | 34.39 | 32.60 | 32.91 | 00:00:00 | | 2008-11-11 | 2,243,900 | 32.59 | 32.88 | 31.76 | 31.99 | 00:00:00 | | 2008-11-12 | 3,137,300 | 31.48 | 33.57 | 31.45 | 32.86 | 00:00:00 | | 2008-11-13 | 4,956,300 | 32.76 | 34.18 | 31.28 | 34.17 | 00:00:00 | | 2008-11-14 | 3,380,400 | 33.60 | 34.42 | 32.73 | 32.75 | 00:00:00 | | 2008-11-17 | 2,420,300 | 32.19 | 33.13 | 31.49 | 31.63 | 00:00:00 | | 2008-11-18 | 2,159,600 | 31.91 | 32.71 | 30.98 | 31.98 | 00:00:00 | | 2008-11-19 | 1,988,500 | 31.98 | 32.87 | 30.41 | 30.42 | 00:00:00 | | 2008-11-20 | 4,130,700 | 30.13 | 31.55 | 29.16 | 29.36 | 00:00:00 | | 2008-11-21 | 3,825,800 | 29.54 | 31.17 | 27.75 | 30.07 | 00:00:00 | | 2008-11-24 | 2,828,700 | 31.18 | 33.14 | 30.52 | 33.05 | 00:00:00 | | 2008-11-25 | 2,336,300 | 33.43 | 33.43 | 31.53 | 32.56 | 00:00:00 | | 2008-11-26 | 2,074,400 | 30.80 | 33.73 | 30.80 | 33.56 | 00:00:00 | | 2008-11-28 | 864,600 | 33.12 | 34.17 | 33.04 | 34.14 | 00:00:00 | | 2008-12-01 | 2,433,500 | 32.74 | 33.56 | 32.00 | 32.01 | 00:00:00 | | 2008-12-02 | 3,068,500 | 32.42 | 33.33 | 31.56 | 32.73 | 00:00:00 | | 2008-12-03 | 2,587,600 | 31.92 | 33.19 | 31.47 | 33.04 | 00:00:00 | | 2008-12-04 | 2,269,200 | 32.44 | 32.96 | 31.22 | 31.73 | 00:00:00 | | 2008-12-05 | 2,014,300 | 31.48 | 33.28 | 30.80 | 33.19 | 00:00:00 | | 2008-12-08 | 1,759,400 | 33.21 | 34.40 | 32.83 | 34.08 | 00:00:00 | | 2008-12-09 | 1,657,500 | 33.58 | 34.65 | 33.18 | 33.47 | 00:00:00 | | 2008-12-10 | 1,396,300 | 33.92 | 34.65 | 33.59 | 34.16 | 00:00:00 | | 2008-12-11 | 1,347,900 | 34.44 | 34.84 | 33.05 | 33.19 | 00:00:00 | | 2008-12-12 | 1,210,100 | 32.60 | 33.71 | 32.27 | 33.53 | 00:00:00 | | 2008-12-15 | 1,125,000 | 33.73 | 33.74 | 32.06 | 32.55 | 00:00:00 | | 2008-12-16 | 2,394,800 | 33.07 | 35.03 | 32.57 | 35.01 | 00:00:00 | | 2008-12-17 | 2,065,500 | 35.16 | 36.59 | 34.59 | 35.98 | 00:00:00 | | 2008-12-18 | 2,237,500 | 34.99 | 37.02 | 34.99 | 36.11 | 00:00:00 | | 2008-12-19 | 2,620,900 | 36.35 | 37.68 | 36.11 | 36.44 | 00:00:00 | | 2008-12-22 | 1,403,300 | 36.55 | 36.79 | 35.17 | 35.72 | 00:00:00 | | 2008-12-23 | 941,100 | 35.16 | 36.34 | 34.73 | 35.03 | 00:00:00 | | 2008-12-24 | 485,500 | 34.77 | 35.46 | 34.75 | 35.25 | 00:00:00 | | 2008-12-26 | 440,900 | 35.23 | 35.58 | 34.75 | 35.01 | 00:00:00 | | 2008-12-29 | 788,600 | 35.17 | 35.17 | 34.00 | 34.55 | 00:00:00 | | 2008-12-30 | 1,030,400 | 34.77 | 35.80 | 34.67 | 35.63 | 00:00:00 | | 2008-12-31 | 1,455,800 | 35.54 | 36.58 | 35.33 | 36.37 | 00:00:00 | | 2009-01-02 | 1,447,300 | 36.04 | 38.39 | 36.04 | 38.19 | 00:00:00 | | 2009-01-05 | 1,291,300 | 37.87 | 38.20 | 37.44 | 38.14 | 00:00:00 | | 2009-01-06 | 1,507,300 | 38.27 | 39.03 | 37.86 | 38.66 | 00:00:00 | | 2009-01-07 | 1,784,900 | 38.14 | 38.38 | 37.04 | 37.26 | 00:00:00 | | 2009-01-08 | 1,152,600 | 38.33 | 38.33 | 36.55 | 37.29 | 00:00:00 | | 2009-01-09 | 1,071,900 | 37.37 | 37.37 | 35.82 | 36.09 | 00:00:00 | | 2009-01-12 | 1,287,200 | 36.18 | 36.62 | 35.29 | 35.51 | 00:00:00 | | 2009-01-13 | 1,439,100 | 35.56 | 35.98 | 35.31 | 35.67 | 00:00:00 | | 2009-01-14 | 1,407,000 | 35.23 | 35.69 | 34.11 | 34.24 | 00:00:00 | | 2009-01-15 | 1,776,500 | 34.22 | 34.83 | 33.56 | 34.59 | 00:00:00 | | 2009-01-16 | 3,111,000 | 35.04 | 35.11 | 32.37 | 33.51 | 00:00:00 | | 2009-01-20 | 1,877,600 | 33.73 | 33.90 | 31.65 | 31.67 | 00:00:00 | | 2009-01-21 | 2,365,600 | 32.31 | 32.61 | 31.43 | 32.59 | 00:00:00 | | 2009-01-22 | 2,622,800 | 31.78 | 32.56 | 31.35 | 31.88 | 00:00:00 | | 2009-01-23 | 1,754,200 | 31.28 | 32.09 | 30.91 | 31.52 | 00:00:00 | | 2009-01-26 | 1,220,100 | 31.45 | 32.46 | 31.38 | 31.95 | 00:00:00 | | 2009-01-27 | 1,366,900 | 31.85 | 32.13 | 31.48 | 31.82 | 00:00:00 | | 2009-01-28 | 2,187,400 | 32.33 | 33.73 | 32.06 | 33.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
