|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 863,000 | 45.44 | 45.44 | 43.00 | 43.31 | 00:00:00 | | 2000-06-26 | 807,300 | 43.88 | 44.44 | 41.81 | 44.44 | 00:00:00 | | 2000-06-27 | 867,900 | 44.41 | 44.75 | 43.38 | 43.75 | 00:00:00 | | 2000-06-28 | 401,600 | 44.50 | 46.50 | 44.13 | 46.44 | 00:00:00 | | 2000-06-29 | 946,600 | 45.91 | 48.31 | 45.50 | 45.87 | 00:00:00 | | 2000-06-30 | 890,000 | 46.12 | 46.88 | 43.00 | 43.25 | 00:00:00 | | 2000-07-03 | 254,200 | 44.00 | 46.50 | 43.50 | 44.94 | 00:00:00 | | 2000-07-05 | 553,500 | 44.94 | 45.38 | 42.69 | 42.75 | 00:00:00 | | 2000-07-06 | 817,400 | 43.31 | 47.25 | 43.19 | 46.31 | 00:00:00 | | 2000-07-07 | 615,200 | 46.67 | 47.13 | 45.50 | 45.75 | 00:00:00 | | 2000-07-10 | 356,200 | 45.94 | 46.00 | 44.50 | 45.38 | 00:00:00 | | 2000-07-11 | 750,800 | 45.25 | 48.38 | 45.25 | 47.88 | 00:00:00 | | 2000-07-12 | 347,600 | 47.88 | 48.12 | 46.56 | 47.06 | 00:00:00 | | 2000-07-13 | 545,200 | 46.75 | 46.88 | 44.94 | 45.00 | 00:00:00 | | 2000-07-14 | 870,400 | 45.38 | 46.62 | 44.00 | 46.44 | 00:00:00 | | 2000-07-17 | 335,800 | 46.12 | 47.37 | 45.75 | 46.56 | 00:00:00 | | 2000-07-18 | 498,400 | 47.00 | 47.25 | 45.63 | 46.00 | 00:00:00 | | 2000-07-19 | 1,001,000 | 46.62 | 48.63 | 46.44 | 48.00 | 00:00:00 | | 2000-07-20 | 771,200 | 47.94 | 49.38 | 47.88 | 49.25 | 00:00:00 | | 2000-07-21 | 591,800 | 49.50 | 50.06 | 48.63 | 48.75 | 00:00:00 | | 2000-07-24 | 506,400 | 48.63 | 49.62 | 47.50 | 48.00 | 00:00:00 | | 2000-07-25 | 1,596,800 | 47.88 | 52.62 | 46.62 | 52.50 | 00:00:00 | | 2000-07-26 | 1,305,200 | 52.19 | 52.50 | 50.50 | 52.00 | 00:00:00 | | 2000-07-27 | 1,153,600 | 52.06 | 52.94 | 50.50 | 51.63 | 00:00:00 | | 2000-07-28 | 750,200 | 51.41 | 51.75 | 49.94 | 50.13 | 00:00:00 | | 2000-07-31 | 2,061,400 | 50.62 | 57.00 | 50.56 | 55.81 | 00:00:00 | | 2000-08-01 | 1,384,000 | 55.25 | 56.50 | 53.13 | 53.88 | 00:00:00 | | 2000-08-02 | 1,526,100 | 54.00 | 55.75 | 52.50 | 55.38 | 00:00:00 | | 2000-08-03 | 1,181,800 | 54.75 | 55.25 | 54.19 | 55.12 | 00:00:00 | | 2000-08-04 | 1,133,600 | 54.63 | 56.94 | 53.62 | 55.06 | 00:00:00 | | 2000-08-07 | 833,800 | 54.94 | 55.06 | 53.31 | 53.81 | 00:00:00 | | 2000-08-08 | 690,900 | 53.62 | 54.00 | 51.81 | 52.31 | 00:00:00 | | 2000-08-09 | 828,600 | 53.00 | 53.00 | 50.52 | 51.12 | 00:00:00 | | 2000-08-10 | 780,800 | 51.25 | 53.56 | 50.25 | 52.19 | 00:00:00 | | 2000-08-11 | 1,119,800 | 52.19 | 53.73 | 51.00 | 53.37 | 00:00:00 | | 2000-08-14 | 955,600 | 53.75 | 55.50 | 53.31 | 55.38 | 00:00:00 | | 2000-08-15 | 574,600 | 55.19 | 55.25 | 52.62 | 53.00 | 00:00:00 | | 2000-08-16 | 971,800 | 53.37 | 54.25 | 52.62 | 53.37 | 00:00:00 | | 2000-08-17 | 697,500 | 53.37 | 55.00 | 52.75 | 54.69 | 00:00:00 | | 2000-08-18 | 496,400 | 53.66 | 55.00 | 53.00 | 54.00 | 00:00:00 | | 2000-08-21 | 1,220,600 | 54.00 | 55.50 | 53.75 | 54.98 | 00:00:00 | | 2000-08-22 | 650,700 | 55.19 | 56.00 | 53.75 | 53.94 | 00:00:00 | | 2000-08-23 | 1,051,400 | 53.75 | 53.81 | 52.25 | 52.50 | 00:00:00 | | 2000-08-24 | 1,007,200 | 52.44 | 53.25 | 51.87 | 52.25 | 00:00:00 | | 2000-08-25 | 1,137,400 | 52.25 | 52.28 | 49.69 | 50.44 | 00:00:00 | | 2000-08-28 | 15,241 | 33.60 | 34.96 | 33.25 | 34.18 | 00:00:00 | | 2000-08-29 | 11,293 | 34.21 | 34.96 | 33.33 | 34.96 | 00:00:00 | | 2000-08-30 | 660,600 | 52.16 | 54.19 | 51.50 | 54.19 | 00:00:00 | | 2000-08-31 | 439,600 | 53.66 | 54.75 | 53.50 | 54.19 | 00:00:00 | | 2000-09-01 | 831,400 | 54.81 | 55.00 | 52.00 | 53.62 | 00:00:00 | | 2000-09-05 | 844,000 | 53.88 | 54.12 | 52.12 | 53.94 | 00:00:00 | | 2000-09-06 | 495,200 | 54.00 | 54.69 | 52.62 | 53.44 | 00:00:00 | | 2000-09-07 | 353,800 | 53.62 | 55.06 | 53.50 | 55.00 | 00:00:00 | | 2000-09-08 | 989,200 | 53.00 | 55.80 | 53.00 | 53.88 | 00:00:00 | | 2000-09-11 | 613,800 | 53.56 | 55.31 | 53.25 | 53.81 | 00:00:00 | | 2000-09-12 | 669,900 | 53.69 | 55.38 | 53.69 | 54.44 | 00:00:00 | | 2000-09-13 | 850,800 | 54.25 | 58.00 | 54.00 | 55.69 | 00:00:00 | | 2000-09-14 | 1,038,800 | 55.62 | 56.37 | 53.44 | 54.87 | 00:00:00 | | 2000-09-15 | 1,374,800 | 54.87 | 56.25 | 54.63 | 55.94 | 00:00:00 | | 2000-09-18 | 609,800 | 56.13 | 56.44 | 52.44 | 54.38 | 00:00:00 | | 2000-09-19 | 612,600 | 54.69 | 56.25 | 54.38 | 54.69 | 00:00:00 | | 2000-09-20 | 868,600 | 54.94 | 56.37 | 54.56 | 55.06 | 00:00:00 | | 2000-09-21 | 825,200 | 55.31 | 58.19 | 54.63 | 57.38 | 00:00:00 | | 2000-09-22 | 1,785,600 | 57.31 | 60.94 | 57.31 | 60.56 | 00:00:00 | | 2000-09-25 | 1,593,000 | 61.38 | 62.00 | 60.50 | 60.63 | 00:00:00 | | 2000-09-26 | 937,600 | 60.63 | 60.87 | 58.62 | 59.13 | 00:00:00 | | 2000-09-27 | 2,011,600 | 59.05 | 61.25 | 57.38 | 61.06 | 00:00:00 | | 2000-09-28 | 2,231,100 | 61.44 | 64.12 | 56.00 | 62.13 | 00:00:00 | | 2000-09-29 | 1,422,300 | 62.00 | 62.00 | 59.75 | 59.88 | 00:00:00 | | 2000-10-02 | 836,800 | 60.12 | 60.12 | 57.19 | 58.00 | 00:00:00 | | 2000-10-03 | 640,000 | 58.58 | 59.37 | 55.81 | 56.25 | 00:00:00 | | 2000-10-04 | 966,000 | 55.97 | 58.88 | 55.81 | 56.75 | 00:00:00 | | 2000-10-05 | 1,606,500 | 56.72 | 61.81 | 56.25 | 60.56 | 00:00:00 | | 2000-10-06 | 841,800 | 60.69 | 61.75 | 57.56 | 57.75 | 00:00:00 | | 2000-10-09 | 744,400 | 57.75 | 61.25 | 57.50 | 60.75 | 00:00:00 | | 2000-10-10 | 831,800 | 61.25 | 61.50 | 57.50 | 57.87 | 00:00:00 | | 2000-10-11 | 1,016,200 | 57.19 | 60.00 | 56.31 | 56.75 | 00:00:00 | | 2000-10-12 | 1,034,000 | 56.00 | 59.25 | 54.50 | 55.19 | 00:00:00 | | 2000-10-13 | 648,300 | 55.56 | 58.00 | 55.00 | 57.75 | 00:00:00 | | 2000-10-16 | 432,800 | 57.25 | 58.12 | 55.88 | 57.56 | 00:00:00 | | 2000-10-17 | 1,077,400 | 58.47 | 59.50 | 56.19 | 56.81 | 00:00:00 | | 2000-10-18 | 668,000 | 56.81 | 59.00 | 54.94 | 57.31 | 00:00:00 | | 2000-10-19 | 887,800 | 58.56 | 60.38 | 56.75 | 60.38 | 00:00:00 | | 2000-10-20 | 846,400 | 60.25 | 62.62 | 60.00 | 60.94 | 00:00:00 | | 2000-10-23 | 734,400 | 60.56 | 60.69 | 56.88 | 57.81 | 00:00:00 | | 2000-10-24 | 11,153,800 | 52.00 | 52.00 | 43.75 | 46.56 | 00:00:00 | | 2000-10-25 | 2,441,600 | 46.50 | 48.87 | 46.00 | 48.69 | 00:00:00 | | 2000-10-26 | 2,252,400 | 49.00 | 50.69 | 48.75 | 50.50 | 00:00:00 | | 2000-10-27 | 815,000 | 50.13 | 51.12 | 48.00 | 49.00 | 00:00:00 | | 2000-10-30 | 853,800 | 48.00 | 50.75 | 47.75 | 50.25 | 00:00:00 | | 2000-10-31 | 1,569,600 | 50.28 | 52.69 | 50.00 | 52.44 | 00:00:00 | | 2000-11-01 | 1,382,700 | 52.44 | 52.50 | 51.63 | 52.38 | 00:00:00 | | 2000-11-02 | 865,000 | 52.19 | 52.88 | 51.63 | 52.06 | 00:00:00 | | 2000-11-03 | 407,800 | 52.25 | 52.25 | 49.88 | 50.13 | 00:00:00 | | 2000-11-06 | 1,391,000 | 50.44 | 50.75 | 47.31 | 48.00 | 00:00:00 | | 2000-11-07 | 802,800 | 48.44 | 52.50 | 47.69 | 52.31 | 00:00:00 | | 2000-11-08 | 524,800 | 51.50 | 51.56 | 48.56 | 48.69 | 00:00:00 | | 2000-11-09 | 401,700 | 48.44 | 50.31 | 47.81 | 50.00 | 00:00:00 | | 2000-11-10 | 573,900 | 49.28 | 51.12 | 48.19 | 48.25 | 00:00:00 | | 2000-11-13 | 1,477,800 | 47.94 | 51.00 | 45.50 | 48.87 | 00:00:00 | | 2000-11-14 | 758,200 | 49.38 | 50.75 | 47.69 | 50.56 | 00:00:00 | | 2000-11-15 | 818,200 | 50.25 | 50.50 | 49.06 | 50.00 | 00:00:00 | | 2000-11-16 | 488,800 | 49.97 | 51.00 | 49.00 | 49.06 | 00:00:00 | | 2000-11-17 | 669,000 | 49.06 | 50.37 | 47.50 | 49.62 | 00:00:00 | | 2000-11-20 | 1,016,100 | 49.50 | 50.00 | 47.62 | 49.69 | 00:00:00 | | 2000-11-21 | 998,600 | 49.94 | 50.37 | 49.19 | 49.94 | 00:00:00 | | 2000-11-22 | 1,056,900 | 49.56 | 49.94 | 47.50 | 47.56 | 00:00:00 | | 2000-11-24 | 239,600 | 47.53 | 49.50 | 47.52 | 49.50 | 00:00:00 | | 2000-11-27 | 678,400 | 50.00 | 50.44 | 49.25 | 50.06 | 00:00:00 | | 2000-11-28 | 837,400 | 49.00 | 50.89 | 48.87 | 49.16 | 00:00:00 | | 2000-11-29 | 1,178,800 | 49.19 | 52.75 | 48.87 | 52.25 | 00:00:00 | | 2000-11-30 | 2,834,000 | 51.25 | 55.94 | 51.12 | 55.88 | 00:00:00 | | 2000-12-01 | 1,081,600 | 56.88 | 57.38 | 54.75 | 55.25 | 00:00:00 | | 2000-12-04 | 1,024,000 | 55.00 | 57.31 | 52.75 | 56.25 | 00:00:00 | | 2000-12-05 | 1,051,400 | 56.69 | 58.50 | 54.06 | 57.12 | 00:00:00 | | 2000-12-06 | 1,050,900 | 57.12 | 57.19 | 56.00 | 56.69 | 00:00:00 | | 2000-12-07 | 1,015,600 | 57.19 | 60.00 | 56.62 | 59.19 | 00:00:00 | | 2000-12-08 | 3,170,200 | 59.72 | 59.75 | 52.62 | 56.13 | 00:00:00 | | 2000-12-11 | 2,339,800 | 56.25 | 56.44 | 49.62 | 51.87 | 00:00:00 | | 2000-12-12 | 1,483,200 | 51.63 | 53.31 | 50.44 | 51.50 | 00:00:00 | | 2000-12-13 | 1,251,000 | 51.06 | 52.44 | 50.75 | 51.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
