|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,439,500 | 48.62 | 48.62 | 47.66 | 48.13 | 00:00:00 | | 2009-07-22 | 1,061,600 | 48.03 | 48.24 | 47.60 | 48.09 | 00:00:00 | | 2009-07-23 | 1,975,600 | 48.00 | 49.69 | 47.70 | 49.40 | 00:00:00 | | 2009-07-24 | 1,301,200 | 48.91 | 49.54 | 48.80 | 49.28 | 00:00:00 | | 2009-07-27 | 1,744,900 | 49.15 | 49.25 | 48.54 | 49.23 | 00:00:00 | | 2009-07-28 | 1,229,800 | 49.05 | 49.66 | 48.42 | 49.53 | 00:00:00 | | 2009-07-29 | 1,896,200 | 49.39 | 50.91 | 49.23 | 50.44 | 00:00:00 | | 2009-07-30 | 3,081,200 | 49.98 | 49.98 | 47.70 | 47.85 | 00:00:00 | | 2009-07-31 | 1,799,200 | 47.85 | 48.46 | 47.25 | 47.41 | 00:00:00 | | 2009-08-03 | 1,937,500 | 47.43 | 48.13 | 47.43 | 47.93 | 00:00:00 | | 2009-08-04 | 2,080,700 | 47.85 | 49.00 | 47.65 | 48.70 | 00:00:00 | | 2009-08-05 | 1,257,900 | 48.82 | 48.94 | 47.64 | 47.85 | 00:00:00 | | 2009-08-06 | 1,205,700 | 48.04 | 48.30 | 46.99 | 47.17 | 00:00:00 | | 2009-08-07 | 1,280,000 | 47.99 | 48.42 | 47.69 | 48.25 | 00:00:00 | | 2009-08-10 | 1,424,900 | 47.98 | 48.32 | 47.78 | 48.23 | 00:00:00 | | 2009-08-11 | 1,430,700 | 48.18 | 48.29 | 47.24 | 47.33 | 00:00:00 | | 2009-08-12 | 1,469,900 | 47.50 | 48.44 | 47.11 | 48.06 | 00:00:00 | | 2009-08-13 | 775,200 | 48.20 | 48.35 | 47.61 | 48.11 | 00:00:00 | | 2009-08-14 | 1,115,100 | 48.09 | 48.10 | 47.30 | 47.73 | 00:00:00 | | 2009-08-17 | 1,790,200 | 47.33 | 47.85 | 47.10 | 47.13 | 00:00:00 | | 2009-08-18 | 854,500 | 47.24 | 47.64 | 47.04 | 47.45 | 00:00:00 | | 2009-08-19 | 1,099,800 | 46.75 | 48.15 | 46.68 | 48.05 | 00:00:00 | | 2009-08-20 | 940,900 | 48.48 | 48.48 | 47.59 | 47.85 | 00:00:00 | | 2009-08-21 | 1,208,700 | 47.17 | 49.17 | 47.17 | 49.09 | 00:00:00 | | 2009-08-24 | 1,160,900 | 49.17 | 49.46 | 48.97 | 49.30 | 00:00:00 | | 2009-08-25 | 1,441,200 | 49.56 | 49.75 | 49.20 | 49.50 | 00:00:00 | | 2009-08-26 | 1,007,300 | 49.69 | 49.89 | 49.29 | 49.46 | 00:00:00 | | 2009-08-27 | 789,000 | 49.43 | 49.69 | 48.62 | 49.62 | 00:00:00 | | 2009-08-28 | 674,600 | 49.79 | 49.91 | 48.76 | 49.21 | 00:00:00 | | 2009-08-31 | 1,243,100 | 48.75 | 49.23 | 48.08 | 48.25 | 00:00:00 | | 2009-09-01 | 1,869,500 | 48.16 | 49.21 | 47.53 | 47.55 | 00:00:00 | | 2009-09-02 | 1,579,300 | 47.19 | 47.54 | 47.09 | 47.28 | 00:00:00 | | 2009-09-03 | 1,775,600 | 47.20 | 47.37 | 46.40 | 46.88 | 00:00:00 | | 2009-09-04 | 1,228,400 | 47.03 | 48.04 | 46.74 | 47.82 | 00:00:00 | | 2009-09-08 | 1,333,900 | 47.91 | 47.92 | 47.51 | 47.65 | 00:00:00 | | 2009-09-09 | 2,167,100 | 47.66 | 48.67 | 47.47 | 48.61 | 00:00:00 | | 2009-09-10 | 877,700 | 48.49 | 48.52 | 47.97 | 48.52 | 00:00:00 | | 2009-09-11 | 1,125,300 | 48.46 | 48.52 | 47.98 | 48.00 | 00:00:00 | | 2009-09-14 | 1,366,500 | 47.77 | 48.21 | 47.47 | 48.16 | 00:00:00 | | 2009-09-15 | 1,125,200 | 48.11 | 48.83 | 47.89 | 48.69 | 00:00:00 | | 2009-09-16 | 1,326,900 | 48.68 | 49.36 | 48.13 | 49.20 | 00:00:00 | | 2009-09-17 | 933,900 | 49.21 | 49.72 | 49.07 | 49.39 | 00:00:00 | | 2009-09-18 | 1,568,800 | 49.80 | 49.80 | 49.17 | 49.43 | 00:00:00 | | 2009-09-21 | 1,053,400 | 49.28 | 49.87 | 49.01 | 49.65 | 00:00:00 | | 2009-09-22 | 943,700 | 49.84 | 49.84 | 49.04 | 49.32 | 00:00:00 | | 2009-09-23 | 1,811,300 | 49.39 | 49.71 | 48.99 | 49.06 | 00:00:00 | | 2009-09-24 | 1,425,800 | 49.17 | 49.28 | 48.30 | 48.43 | 00:00:00 | | 2009-09-25 | 1,504,800 | 49.20 | 49.20 | 48.21 | 48.46 | 00:00:00 | | 2009-09-28 | 1,416,200 | 48.61 | 49.21 | 48.40 | 49.00 | 00:00:00 | | 2009-09-29 | 1,502,600 | 48.83 | 49.16 | 47.92 | 47.96 | 00:00:00 | | 2009-09-30 | 2,213,200 | 47.98 | 48.57 | 47.10 | 48.20 | 00:00:00 | | 2009-10-01 | 2,496,900 | 47.97 | 48.12 | 46.71 | 47.02 | 00:00:00 | | 2009-10-02 | 1,165,300 | 46.94 | 47.31 | 46.66 | 46.84 | 00:00:00 | | 2009-10-05 | 1,070,900 | 47.09 | 47.47 | 46.66 | 47.39 | 00:00:00 | | 2009-10-06 | 1,018,100 | 47.53 | 48.11 | 46.90 | 47.93 | 00:00:00 | | 2009-10-07 | 1,284,400 | 47.71 | 48.34 | 47.49 | 48.23 | 00:00:00 | | 2009-10-08 | 1,110,100 | 48.71 | 48.98 | 48.32 | 48.48 | 00:00:00 | | 2009-10-09 | 1,032,800 | 48.48 | 49.05 | 48.07 | 49.04 | 00:00:00 | | 2009-10-12 | 716,900 | 48.89 | 49.25 | 48.52 | 48.87 | 00:00:00 | | 2009-10-13 | 1,043,200 | 48.70 | 48.74 | 48.27 | 48.61 | 00:00:00 | | 2009-10-14 | 980,800 | 48.99 | 49.13 | 48.62 | 49.10 | 00:00:00 | | 2009-10-15 | 746,700 | 49.07 | 49.28 | 48.74 | 49.11 | 00:00:00 | | 2009-10-16 | 1,871,600 | 49.24 | 49.27 | 47.93 | 48.35 | 00:00:00 | | 2009-10-19 | 1,851,100 | 48.44 | 49.46 | 48.36 | 49.43 | 00:00:00 | | 2009-10-20 | 1,325,900 | 49.33 | 49.39 | 48.79 | 49.18 | 00:00:00 | | 2009-10-21 | 1,528,300 | 49.13 | 50.00 | 49.09 | 49.30 | 00:00:00 | | 2009-10-22 | 1,285,200 | 49.44 | 49.59 | 48.49 | 49.40 | 00:00:00 | | 2009-10-23 | 1,046,100 | 48.88 | 49.68 | 48.55 | 48.61 | 00:00:00 | | 2009-10-26 | 1,614,000 | 48.54 | 49.65 | 48.21 | 48.79 | 00:00:00 | | 2009-10-27 | 1,594,300 | 48.94 | 49.56 | 48.66 | 49.08 | 00:00:00 | | 2009-10-28 | 3,353,600 | 48.00 | 48.20 | 46.00 | 46.14 | 00:00:00 | | 2009-10-29 | 1,407,500 | 46.38 | 46.83 | 45.90 | 46.63 | 00:00:00 | | 2009-10-30 | 1,968,400 | 46.44 | 46.85 | 45.74 | 45.87 | 00:00:00 | | 2009-11-02 | 3,111,400 | 45.77 | 47.09 | 45.41 | 45.65 | 00:00:00 | | 2009-11-03 | 2,210,000 | 45.61 | 46.16 | 45.05 | 46.11 | 00:00:00 | | 2009-11-04 | 1,363,900 | 46.16 | 46.86 | 45.78 | 46.32 | 00:00:00 | | 2009-11-05 | 1,214,800 | 46.85 | 47.78 | 46.51 | 47.70 | 00:00:00 | | 2009-11-06 | 871,700 | 47.64 | 47.78 | 47.06 | 47.58 | 00:00:00 | | 2009-11-09 | 1,018,000 | 47.64 | 48.64 | 47.61 | 48.64 | 00:00:00 | | 2009-11-10 | 885,700 | 48.35 | 48.70 | 48.18 | 48.48 | 00:00:00 | | 2009-11-11 | 760,500 | 48.37 | 48.88 | 48.09 | 48.51 | 00:00:00 | | 2009-11-12 | 915,500 | 48.46 | 48.84 | 47.69 | 47.77 | 00:00:00 | | 2009-11-13 | 1,953,800 | 47.98 | 48.01 | 47.24 | 47.83 | 00:00:00 | | 2009-11-16 | 859,800 | 47.85 | 48.69 | 47.72 | 48.56 | 00:00:00 | | 2009-11-17 | 1,189,600 | 48.61 | 48.84 | 48.19 | 48.73 | 00:00:00 | | 2009-11-18 | 1,216,800 | 48.48 | 48.95 | 48.05 | 48.68 | 00:00:00 | | 2009-11-19 | 1,008,300 | 48.31 | 48.48 | 47.47 | 47.76 | 00:00:00 | | 2009-11-20 | 1,336,700 | 47.35 | 47.81 | 47.05 | 47.25 | 00:00:00 | | 2009-11-23 | 1,551,400 | 47.91 | 48.36 | 47.44 | 47.91 | 00:00:00 | | 2009-11-24 | 1,724,800 | 47.79 | 47.91 | 46.88 | 46.92 | 00:00:00 | | 2009-11-25 | 1,277,200 | 47.28 | 47.37 | 46.80 | 47.30 | 00:00:00 | | 2009-11-27 | 758,300 | 46.30 | 46.98 | 46.14 | 46.29 | 00:00:00 | | 2009-11-30 | 1,315,700 | 46.18 | 46.33 | 45.55 | 46.24 | 00:00:00 | | 2009-12-01 | 1,653,800 | 46.61 | 47.57 | 46.41 | 47.48 | 00:00:00 | | 2009-12-02 | 1,098,700 | 47.41 | 47.85 | 47.19 | 47.44 | 00:00:00 | | 2009-12-03 | 1,261,200 | 47.40 | 47.59 | 46.34 | 46.37 | 00:00:00 | | 2009-12-04 | 1,260,400 | 47.05 | 47.54 | 46.49 | 47.08 | 00:00:00 | | 2009-12-07 | 1,543,600 | 46.92 | 47.51 | 46.92 | 47.01 | 00:00:00 | | 2009-12-08 | 1,131,000 | 46.71 | 46.98 | 46.18 | 46.74 | 00:00:00 | | 2009-12-09 | 1,215,700 | 46.57 | 46.76 | 46.00 | 46.67 | 00:00:00 | | 2009-12-10 | 765,200 | 46.71 | 47.16 | 46.44 | 46.69 | 00:00:00 | | 2009-12-11 | 852,500 | 47.87 | 47.87 | 46.75 | 47.04 | 00:00:00 | | 2009-12-14 | 854,300 | 47.32 | 47.67 | 47.26 | 47.59 | 00:00:00 | | 2009-12-15 | 1,028,500 | 47.35 | 47.92 | 47.20 | 47.28 | 00:00:00 | | 2009-12-16 | 843,100 | 47.28 | 47.77 | 47.18 | 47.47 | 00:00:00 | | 2009-12-17 | 1,317,700 | 47.18 | 47.28 | 45.16 | 47.05 | 00:00:00 | | 2009-12-18 | 2,226,100 | 47.26 | 47.63 | 46.99 | 47.63 | 00:00:00 | | 2009-12-21 | 1,177,100 | 47.69 | 48.42 | 47.69 | 48.22 | 00:00:00 | | 2009-12-22 | 893,000 | 48.22 | 48.52 | 47.99 | 48.36 | 00:00:00 | | 2009-12-23 | 807,400 | 48.41 | 48.74 | 48.04 | 48.65 | 00:00:00 | | 2009-12-24 | 413,300 | 48.68 | 48.90 | 48.50 | 48.83 | 00:00:00 | | 2009-12-28 | 403,600 | 48.80 | 48.90 | 48.39 | 48.86 | 00:00:00 | | 2009-12-29 | 598,300 | 48.90 | 49.13 | 48.66 | 48.96 | 00:00:00 | | 2009-12-30 | 486,000 | 48.93 | 49.46 | 48.87 | 49.11 | 00:00:00 | | 2009-12-31 | 675,700 | 49.10 | 49.17 | 48.47 | 48.48 | 00:00:00 | | 2010-01-04 | 1,268,000 | 49.03 | 49.48 | 48.82 | 49.43 | 00:00:00 | | 2010-01-05 | 1,337,000 | 49.25 | 49.65 | 49.15 | 49.64 | 00:00:00 | | 2010-01-06 | 1,359,600 | 49.42 | 49.62 | 49.03 | 49.43 | 00:00:00 | | 2010-01-07 | 1,201,700 | 49.26 | 49.26 | 48.74 | 49.20 | 00:00:00 | | 2010-01-08 | 1,519,300 | 48.59 | 48.78 | 47.91 | 48.65 | 00:00:00 | | 2010-01-11 | 1,446,500 | 48.76 | 48.98 | 48.50 | 48.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
