|
 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 | | 2009-01-28 | 2,187,400 | 32.33 | 33.73 | 32.06 | 33.36 | 00:00:00 | | 2009-01-29 | 1,542,800 | 32.88 | 33.35 | 32.45 | 32.55 | 00:00:00 | | 2009-01-30 | 1,714,000 | 32.83 | 33.08 | 31.66 | 31.75 | 00:00:00 | | 2009-02-02 | 1,912,100 | 31.50 | 32.07 | 31.13 | 31.82 | 00:00:00 | | 2009-02-03 | 2,297,200 | 32.01 | 33.07 | 31.39 | 32.94 | 00:00:00 | | 2009-02-04 | 2,997,600 | 33.49 | 34.36 | 32.89 | 34.02 | 00:00:00 | | 2009-02-05 | 3,575,200 | 33.44 | 35.37 | 33.09 | 35.17 | 00:00:00 | | 2009-02-06 | 2,347,700 | 35.37 | 36.44 | 34.88 | 36.30 | 00:00:00 | | 2009-02-09 | 1,383,300 | 36.14 | 36.82 | 35.70 | 36.38 | 00:00:00 | | 2009-02-10 | 2,692,700 | 35.91 | 36.76 | 34.76 | 34.77 | 00:00:00 | | 2009-02-11 | 1,814,100 | 35.20 | 35.72 | 34.65 | 35.22 | 00:00:00 | | 2009-02-12 | 1,402,400 | 34.76 | 35.46 | 34.27 | 35.41 | 00:00:00 | | 2009-02-13 | 1,383,100 | 36.08 | 36.08 | 35.02 | 35.27 | 00:00:00 | | 2009-02-17 | 2,058,800 | 34.01 | 34.27 | 33.17 | 33.76 | 00:00:00 | | 2009-02-18 | 1,837,300 | 34.13 | 34.36 | 33.33 | 33.60 | 00:00:00 | | 2009-02-19 | 1,450,600 | 33.79 | 34.09 | 33.20 | 33.20 | 00:00:00 | | 2009-02-20 | 1,737,000 | 33.27 | 33.84 | 32.86 | 33.42 | 00:00:00 | | 2009-02-23 | 1,917,700 | 33.73 | 33.98 | 32.76 | 32.83 | 00:00:00 | | 2009-02-24 | 3,022,600 | 33.05 | 34.31 | 32.92 | 34.24 | 00:00:00 | | 2009-02-25 | 2,166,300 | 33.99 | 34.33 | 32.82 | 33.73 | 00:00:00 | | 2009-02-26 | 2,468,300 | 34.03 | 34.06 | 32.70 | 32.74 | 00:00:00 | | 2009-02-27 | 2,494,000 | 32.86 | 33.28 | 32.60 | 32.62 | 00:00:00 | | 2009-03-02 | 2,204,900 | 32.61 | 32.98 | 32.00 | 32.02 | 00:00:00 | | 2009-03-03 | 2,512,200 | 32.25 | 32.63 | 31.16 | 31.30 | 00:00:00 | | 2009-03-04 | 2,375,000 | 31.58 | 32.26 | 31.30 | 31.93 | 00:00:00 | | 2009-03-05 | 2,579,900 | 31.28 | 31.66 | 30.45 | 30.45 | 00:00:00 | | 2009-03-06 | 2,658,900 | 30.67 | 31.29 | 30.15 | 30.70 | 00:00:00 | | 2009-03-09 | 2,216,000 | 30.31 | 30.93 | 29.46 | 29.64 | 00:00:00 | | 2009-03-10 | 3,017,400 | 30.12 | 31.33 | 29.53 | 31.33 | 00:00:00 | | 2009-03-11 | 2,354,200 | 31.39 | 32.14 | 31.13 | 31.87 | 00:00:00 | | 2009-03-12 | 2,312,500 | 31.71 | 32.92 | 31.25 | 32.86 | 00:00:00 | | 2009-03-13 | 1,841,600 | 32.74 | 33.13 | 32.14 | 32.83 | 00:00:00 | | 2009-03-16 | 2,476,900 | 33.03 | 33.74 | 32.67 | 32.90 | 00:00:00 | | 2009-03-17 | 2,227,500 | 33.00 | 34.27 | 32.81 | 34.12 | 00:00:00 | | 2009-03-18 | 3,238,600 | 34.13 | 35.45 | 33.60 | 35.17 | 00:00:00 | | 2009-03-19 | 1,843,400 | 34.34 | 35.37 | 34.34 | 34.59 | 00:00:00 | | 2009-03-20 | 3,473,000 | 34.95 | 35.60 | 33.97 | 34.10 | 00:00:00 | | 2009-03-23 | 3,643,800 | 35.16 | 37.21 | 34.51 | 36.96 | 00:00:00 | | 2009-03-24 | 2,100,400 | 36.31 | 36.50 | 35.56 | 35.59 | 00:00:00 | | 2009-03-25 | 2,668,900 | 35.88 | 36.65 | 35.09 | 36.14 | 00:00:00 | | 2009-03-26 | 2,334,700 | 36.58 | 37.03 | 36.15 | 36.98 | 00:00:00 | | 2009-03-27 | 2,125,200 | 36.76 | 37.12 | 35.75 | 35.77 | 00:00:00 | | 2009-03-30 | 3,129,800 | 35.40 | 35.70 | 34.93 | 35.34 | 00:00:00 | | 2009-03-31 | 2,809,900 | 35.57 | 36.90 | 35.22 | 36.46 | 00:00:00 | | 2009-04-01 | 3,577,400 | 37.44 | 37.44 | 36.19 | 36.72 | 00:00:00 | | 2009-04-02 | 4,339,800 | 35.85 | 37.33 | 35.85 | 36.84 | 00:00:00 | | 2009-04-03 | 2,997,500 | 37.10 | 37.19 | 36.34 | 37.01 | 00:00:00 | | 2009-04-06 | 2,636,500 | 37.04 | 37.04 | 36.12 | 36.76 | 00:00:00 | | 2009-04-07 | 2,144,000 | 36.21 | 36.50 | 35.72 | 35.76 | 00:00:00 | | 2009-04-08 | 2,413,300 | 36.13 | 36.49 | 35.76 | 36.27 | 00:00:00 | | 2009-04-09 | 3,280,200 | 37.17 | 37.17 | 36.06 | 36.50 | 00:00:00 | | 2009-04-13 | 2,026,500 | 36.26 | 36.74 | 35.91 | 36.45 | 00:00:00 | | 2009-04-14 | 2,104,100 | 37.10 | 37.10 | 35.92 | 36.38 | 00:00:00 | | 2009-04-15 | 2,512,500 | 36.03 | 36.60 | 36.01 | 36.58 | 00:00:00 | | 2009-04-16 | 2,256,700 | 36.88 | 37.59 | 36.74 | 37.44 | 00:00:00 | | 2009-04-17 | 3,374,600 | 37.48 | 37.50 | 36.40 | 36.67 | 00:00:00 | | 2009-04-20 | 2,393,800 | 36.05 | 36.25 | 35.77 | 35.85 | 00:00:00 | | 2009-04-21 | 2,488,200 | 35.69 | 36.60 | 35.65 | 36.58 | 00:00:00 | | 2009-04-22 | 2,848,800 | 35.80 | 36.95 | 35.80 | 36.07 | 00:00:00 | | 2009-04-23 | 1,955,400 | 35.57 | 36.06 | 35.21 | 35.91 | 00:00:00 | | 2009-04-24 | 2,392,200 | 36.03 | 36.97 | 35.56 | 36.67 | 00:00:00 | | 2009-04-27 | 2,013,300 | 36.00 | 36.90 | 36.00 | 36.30 | 00:00:00 | | 2009-04-28 | 1,901,200 | 36.01 | 36.53 | 35.98 | 36.15 | 00:00:00 | | 2009-04-29 | 2,886,700 | 36.32 | 37.58 | 36.00 | 37.04 | 00:00:00 | | 2009-04-30 | 2,749,800 | 37.29 | 37.61 | 36.79 | 37.32 | 00:00:00 | | 2009-05-01 | 3,162,600 | 37.58 | 40.29 | 37.58 | 39.59 | 00:00:00 | | 2009-05-04 | 3,573,900 | 38.92 | 40.21 | 38.78 | 39.37 | 00:00:00 | | 2009-05-05 | 1,817,200 | 39.30 | 39.77 | 38.95 | 39.66 | 00:00:00 | | 2009-05-06 | 2,269,700 | 39.77 | 40.12 | 39.23 | 39.95 | 00:00:00 | | 2009-05-07 | 2,427,700 | 39.84 | 40.48 | 39.26 | 39.61 | 00:00:00 | | 2009-05-08 | 3,031,500 | 39.73 | 40.40 | 39.61 | 40.13 | 00:00:00 | | 2009-05-11 | 2,277,100 | 39.72 | 40.57 | 39.21 | 40.13 | 00:00:00 | | 2009-05-12 | 1,593,100 | 40.22 | 40.65 | 39.48 | 39.94 | 00:00:00 | | 2009-05-13 | 1,928,200 | 40.15 | 40.15 | 39.19 | 39.31 | 00:00:00 | | 2009-05-14 | 2,052,000 | 39.73 | 39.80 | 39.25 | 39.61 | 00:00:00 | | 2009-05-15 | 1,966,700 | 39.41 | 40.35 | 39.21 | 40.04 | 00:00:00 | | 2009-05-18 | 2,444,800 | 40.16 | 41.77 | 40.10 | 41.77 | 00:00:00 | | 2009-05-19 | 1,981,500 | 41.34 | 41.53 | 40.84 | 41.00 | 00:00:00 | | 2009-05-20 | 2,702,300 | 41.44 | 42.07 | 41.05 | 41.35 | 00:00:00 | | 2009-05-21 | 2,081,700 | 40.95 | 41.40 | 40.04 | 40.50 | 00:00:00 | | 2009-05-22 | 1,302,200 | 40.70 | 41.23 | 40.50 | 40.72 | 00:00:00 | | 2009-05-26 | 2,041,000 | 40.32 | 41.95 | 40.00 | 41.93 | 00:00:00 | | 2009-05-27 | 1,929,200 | 41.96 | 42.14 | 40.99 | 41.05 | 00:00:00 | | 2009-05-28 | 1,944,900 | 41.49 | 41.80 | 40.85 | 41.74 | 00:00:00 | | 2009-05-29 | 1,912,300 | 41.72 | 42.39 | 41.11 | 42.36 | 00:00:00 | | 2009-06-01 | 2,400,700 | 42.38 | 44.14 | 42.20 | 44.00 | 00:00:00 | | 2009-06-02 | 2,497,800 | 44.07 | 44.85 | 43.55 | 44.62 | 00:00:00 | | 2009-06-03 | 2,373,000 | 44.16 | 44.82 | 44.06 | 44.68 | 00:00:00 | | 2009-06-04 | 2,239,400 | 44.60 | 45.19 | 44.20 | 45.19 | 00:00:00 | | 2009-06-05 | 2,413,000 | 45.26 | 45.93 | 45.19 | 45.80 | 00:00:00 | | 2009-06-08 | 2,160,400 | 45.53 | 46.19 | 45.22 | 45.89 | 00:00:00 | | 2009-06-09 | 1,673,700 | 46.12 | 46.33 | 45.76 | 46.07 | 00:00:00 | | 2009-06-10 | 1,922,700 | 46.31 | 46.50 | 45.78 | 46.23 | 00:00:00 | | 2009-06-11 | 1,595,400 | 46.34 | 47.14 | 46.34 | 46.72 | 00:00:00 | | 2009-06-12 | 1,447,600 | 46.97 | 46.97 | 46.17 | 46.66 | 00:00:00 | | 2009-06-15 | 2,144,200 | 46.19 | 46.73 | 46.04 | 46.20 | 00:00:00 | | 2009-06-16 | 1,821,700 | 46.29 | 46.67 | 45.83 | 45.85 | 00:00:00 | | 2009-06-17 | 1,707,000 | 45.78 | 46.58 | 45.68 | 46.17 | 00:00:00 | | 2009-06-18 | 1,915,100 | 46.12 | 46.18 | 45.20 | 45.51 | 00:00:00 | | 2009-06-19 | 1,937,200 | 45.97 | 46.32 | 45.41 | 45.79 | 00:00:00 | | 2009-06-22 | 2,052,200 | 45.03 | 45.62 | 44.25 | 44.52 | 00:00:00 | | 2009-06-23 | 1,954,900 | 44.67 | 44.97 | 44.03 | 44.25 | 00:00:00 | | 2009-06-24 | 1,797,500 | 44.47 | 45.34 | 44.47 | 45.00 | 00:00:00 | | 2009-06-25 | 1,560,700 | 45.39 | 45.79 | 44.30 | 45.71 | 00:00:00 | | 2009-06-26 | 1,208,100 | 45.31 | 46.21 | 45.09 | 46.00 | 00:00:00 | | 2009-06-29 | 1,184,800 | 45.99 | 46.16 | 45.26 | 45.75 | 00:00:00 | | 2009-06-30 | 1,280,700 | 45.68 | 46.05 | 45.34 | 45.71 | 00:00:00 | | 2009-07-01 | 1,374,500 | 45.88 | 46.75 | 45.27 | 46.35 | 00:00:00 | | 2009-07-02 | 1,813,100 | 46.06 | 46.22 | 44.97 | 45.09 | 00:00:00 | | 2009-07-06 | 1,663,100 | 45.03 | 45.15 | 44.39 | 44.88 | 00:00:00 | | 2009-07-07 | 1,504,900 | 45.01 | 45.05 | 44.10 | 44.11 | 00:00:00 | | 2009-07-08 | 2,553,500 | 44.34 | 44.48 | 43.89 | 44.20 | 00:00:00 | | 2009-07-09 | 1,608,300 | 43.85 | 44.51 | 43.63 | 44.28 | 00:00:00 | | 2009-07-10 | 1,877,400 | 43.93 | 44.78 | 43.14 | 44.59 | 00:00:00 | | 2009-07-13 | 1,818,900 | 44.52 | 45.60 | 43.77 | 45.55 | 00:00:00 | | 2009-07-14 | 2,086,700 | 45.28 | 46.90 | 45.08 | 46.80 | 00:00:00 | | 2009-07-15 | 2,476,100 | 46.90 | 47.30 | 46.46 | 47.16 | 00:00:00 | | 2009-07-16 | 1,283,800 | 47.10 | 47.90 | 46.58 | 47.75 | 00:00:00 | | 2009-07-17 | 1,308,000 | 47.90 | 47.99 | 47.33 | 47.91 | 00:00:00 | | 2009-07-20 | 1,110,200 | 47.93 | 48.43 | 47.66 | 48.26 | 00:00:00 | | 2009-07-21 | 1,439,500 | 48.62 | 48.62 | 47.66 | 48.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
