|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,446,500 | 48.76 | 48.98 | 48.50 | 48.91 | 00:00:00 | | 2010-01-12 | 826,000 | 48.66 | 48.86 | 48.32 | 48.48 | 00:00:00 | | 2010-01-13 | 905,800 | 48.79 | 49.09 | 48.50 | 48.89 | 00:00:00 | | 2010-01-14 | 582,700 | 48.62 | 48.95 | 48.53 | 48.75 | 00:00:00 | | 2010-01-15 | 1,087,400 | 48.61 | 49.02 | 47.65 | 47.94 | 00:00:00 | | 2010-01-19 | 923,200 | 47.77 | 48.68 | 47.74 | 48.66 | 00:00:00 | | 2010-01-20 | 1,061,000 | 48.27 | 48.36 | 47.49 | 47.99 | 00:00:00 | | 2010-01-21 | 1,707,300 | 47.98 | 47.98 | 46.68 | 46.70 | 00:00:00 | | 2010-01-22 | 1,564,000 | 46.71 | 47.10 | 45.73 | 45.80 | 00:00:00 | | 2010-01-25 | 1,940,100 | 45.86 | 46.35 | 45.76 | 46.08 | 00:00:00 | | 2010-01-26 | 1,093,300 | 45.90 | 46.12 | 45.53 | 45.53 | 00:00:00 | | 2010-01-27 | 1,544,900 | 45.48 | 46.10 | 45.39 | 46.01 | 00:00:00 | | 2010-01-28 | 1,825,800 | 46.01 | 46.01 | 45.20 | 45.42 | 00:00:00 | | 2010-01-29 | 1,930,600 | 45.70 | 45.86 | 45.00 | 45.04 | 00:00:00 | | 2010-02-01 | 1,714,900 | 45.18 | 45.85 | 44.80 | 45.80 | 00:00:00 | | 2010-02-02 | 1,908,800 | 45.72 | 46.50 | 45.30 | 46.40 | 00:00:00 | | 2010-02-03 | 1,741,500 | 46.72 | 47.54 | 46.50 | 46.99 | 00:00:00 | | 2010-02-04 | 1,827,300 | 46.53 | 46.73 | 45.69 | 45.70 | 00:00:00 | | 2010-02-05 | 1,831,900 | 45.64 | 45.80 | 44.83 | 45.73 | 00:00:00 | | 2010-02-08 | 1,172,000 | 45.08 | 45.73 | 45.03 | 45.26 | 00:00:00 | | 2010-02-09 | 1,791,400 | 45.62 | 45.96 | 45.20 | 45.48 | 00:00:00 | | 2010-02-10 | 1,198,700 | 45.38 | 45.77 | 45.06 | 45.53 | 00:00:00 | | 2010-02-11 | 1,560,400 | 45.40 | 46.55 | 45.07 | 46.44 | 00:00:00 | | 2010-02-12 | 1,554,800 | 46.10 | 46.63 | 45.82 | 46.35 | 00:00:00 | | 2010-02-16 | 984,400 | 46.62 | 46.95 | 46.27 | 46.95 | 00:00:00 | | 2010-02-17 | 1,046,900 | 47.06 | 47.25 | 46.87 | 47.12 | 00:00:00 | | 2010-02-18 | 1,083,100 | 47.23 | 47.24 | 46.83 | 47.06 | 00:00:00 | | 2010-02-19 | 1,504,400 | 46.88 | 47.92 | 46.71 | 47.59 | 00:00:00 | | 2010-02-22 | 1,134,800 | 47.77 | 47.84 | 47.19 | 47.31 | 00:00:00 | | 2010-02-23 | 1,028,600 | 47.15 | 47.59 | 46.87 | 47.05 | 00:00:00 | | 2010-02-24 | 1,094,400 | 47.41 | 47.79 | 47.22 | 47.69 | 00:00:00 | | 2010-02-25 | 1,643,100 | 47.06 | 48.03 | 46.89 | 47.93 | 00:00:00 | | 2010-02-26 | 1,560,300 | 48.02 | 48.28 | 47.63 | 48.21 | 00:00:00 | | 2010-03-01 | 1,548,100 | 48.33 | 49.06 | 48.02 | 48.91 | 00:00:00 | | 2010-03-02 | 1,538,900 | 49.09 | 49.26 | 48.70 | 49.05 | 00:00:00 | | 2010-03-03 | 2,022,200 | 49.30 | 49.93 | 49.10 | 49.21 | 00:00:00 | | 2010-03-04 | 1,174,600 | 49.23 | 49.35 | 48.80 | 49.15 | 00:00:00 | | 2010-03-05 | 2,100,600 | 49.20 | 49.95 | 48.99 | 49.73 | 00:00:00 | | 2010-03-08 | 1,161,500 | 49.56 | 50.00 | 49.46 | 49.91 | 00:00:00 | | 2010-03-09 | 1,741,200 | 49.70 | 50.22 | 49.64 | 50.06 | 00:00:00 | | 2010-03-10 | 1,278,500 | 49.88 | 50.50 | 49.77 | 50.50 | 00:00:00 | | 2010-03-11 | 1,477,200 | 50.24 | 50.33 | 49.94 | 50.25 | 00:00:00 | | 2010-03-12 | 1,118,500 | 50.35 | 50.50 | 50.16 | 50.42 | 00:00:00 | | 2010-03-15 | 1,738,400 | 50.39 | 50.81 | 50.25 | 50.69 | 00:00:00 | | 2010-03-16 | 1,304,400 | 50.76 | 50.83 | 50.39 | 50.66 | 00:00:00 | | 2010-03-17 | 1,447,300 | 50.95 | 51.58 | 50.56 | 51.26 | 00:00:00 | | 2010-03-18 | 1,000,800 | 51.22 | 51.39 | 51.00 | 51.08 | 00:00:00 | | 2010-03-19 | 2,167,400 | 51.43 | 51.47 | 50.50 | 50.68 | 00:00:00 | | 2010-03-22 | 959,400 | 50.58 | 51.42 | 50.39 | 51.27 | 00:00:00 | | 2010-03-23 | 1,505,800 | 51.27 | 51.29 | 50.72 | 51.00 | 00:00:00 | | 2010-03-24 | 1,375,100 | 50.80 | 50.96 | 50.53 | 50.71 | 00:00:00 | | 2010-03-25 | 1,053,100 | 50.87 | 51.01 | 50.29 | 50.29 | 00:00:00 | | 2010-03-26 | 1,118,700 | 50.58 | 50.66 | 50.10 | 50.41 | 00:00:00 | | 2010-03-29 | 854,600 | 50.45 | 50.80 | 50.33 | 50.53 | 00:00:00 | | 2010-03-30 | 1,225,300 | 50.39 | 50.89 | 50.20 | 50.75 | 00:00:00 | | 2010-03-31 | 1,059,300 | 50.71 | 51.05 | 50.65 | 50.76 | 00:00:00 | | 2010-04-01 | 1,941,200 | 50.56 | 51.42 | 50.56 | 51.13 | 00:00:00 | | 2010-04-05 | 639,800 | 51.14 | 51.50 | 51.05 | 51.40 | 00:00:00 | | 2010-04-06 | 947,700 | 51.15 | 51.56 | 51.06 | 51.47 | 00:00:00 | | 2010-04-07 | 1,062,600 | 51.24 | 51.35 | 50.94 | 51.17 | 00:00:00 | | 2010-04-08 | 1,030,500 | 50.91 | 51.44 | 50.59 | 51.26 | 00:00:00 | | 2010-04-09 | 528,100 | 51.50 | 51.76 | 51.12 | 51.76 | 00:00:00 | | 2010-04-12 | 1,300,200 | 51.79 | 51.90 | 51.59 | 51.77 | 00:00:00 | | 2010-04-13 | 950,400 | 51.64 | 51.92 | 51.31 | 51.79 | 00:00:00 | | 2010-04-14 | 1,052,800 | 51.78 | 52.31 | 51.69 | 52.31 | 00:00:00 | | 2010-04-15 | 1,641,700 | 52.29 | 53.57 | 52.24 | 53.48 | 00:00:00 | | 2010-04-16 | 1,916,500 | 53.33 | 53.42 | 52.53 | 53.01 | 00:00:00 | | 2010-04-19 | 1,226,700 | 52.87 | 53.19 | 52.61 | 53.19 | 00:00:00 | | 2010-04-20 | 1,185,900 | 53.30 | 53.68 | 53.11 | 53.51 | 00:00:00 | | 2010-04-21 | 1,397,500 | 53.22 | 53.57 | 52.99 | 53.51 | 00:00:00 | | 2010-04-22 | 1,215,500 | 53.22 | 53.93 | 52.88 | 53.84 | 00:00:00 | | 2010-04-23 | 906,200 | 53.92 | 54.20 | 53.36 | 54.09 | 00:00:00 | | 2010-04-26 | 1,127,800 | 54.94 | 55.17 | 54.09 | 54.15 | 00:00:00 | | 2010-04-27 | 1,475,100 | 53.97 | 54.76 | 53.49 | 53.64 | 00:00:00 | | 2010-04-28 | 1,613,800 | 54.06 | 54.24 | 53.46 | 54.03 | 00:00:00 | | 2010-04-29 | 1,358,000 | 54.17 | 54.81 | 53.91 | 54.69 | 00:00:00 | | 2010-04-30 | 5,269,900 | 51.81 | 52.07 | 50.68 | 51.13 | 00:00:00 | | 2010-05-03 | 2,330,400 | 50.78 | 52.12 | 50.78 | 52.12 | 00:00:00 | | 2010-05-04 | 1,647,700 | 51.58 | 51.58 | 50.52 | 50.98 | 00:00:00 | | 2010-05-05 | 1,383,000 | 51.20 | 51.70 | 50.29 | 50.95 | 00:00:00 | | 2010-05-06 | 10,716,800 | 50.52 | 55.27 | 50.00 | 51.72 | 00:00:00 | | 2010-05-07 | 3,459,400 | 51.30 | 52.06 | 50.20 | 51.02 | 00:00:00 | | 2010-05-10 | 2,110,400 | 52.44 | 53.52 | 51.74 | 52.70 | 00:00:00 | | 2010-05-11 | 1,657,800 | 52.33 | 52.96 | 52.10 | 52.39 | 00:00:00 | | 2010-05-12 | 2,820,900 | 52.67 | 53.29 | 51.93 | 52.57 | 00:00:00 | | 2010-05-13 | 4,692,400 | 52.00 | 52.06 | 49.81 | 49.95 | 00:00:00 | | 2010-05-14 | 2,488,100 | 49.74 | 50.06 | 49.27 | 49.73 | 00:00:00 | | 2010-05-17 | 1,614,300 | 49.80 | 50.42 | 49.21 | 50.03 | 00:00:00 | | 2010-05-18 | 2,871,600 | 50.63 | 50.74 | 49.19 | 49.29 | 00:00:00 | | 2010-05-19 | 2,154,600 | 48.62 | 49.24 | 48.43 | 48.76 | 00:00:00 | | 2010-05-20 | 2,786,600 | 48.11 | 48.51 | 46.83 | 46.89 | 00:00:00 | | 2010-05-21 | 2,553,100 | 46.34 | 47.50 | 45.76 | 47.43 | 00:00:00 | | 2010-05-24 | 1,682,900 | 47.19 | 47.32 | 46.54 | 46.66 | 00:00:00 | | 2010-05-25 | 2,066,400 | 46.01 | 46.86 | 45.61 | 46.83 | 00:00:00 | | 2010-05-26 | 2,730,900 | 47.28 | 47.55 | 46.40 | 46.45 | 00:00:00 | | 2010-05-27 | 1,674,300 | 47.16 | 48.05 | 47.03 | 48.05 | 00:00:00 | | 2010-05-28 | 1,439,400 | 47.79 | 48.00 | 47.30 | 47.55 | 00:00:00 | | 2010-06-01 | 1,693,700 | 47.29 | 47.72 | 46.46 | 46.52 | 00:00:00 | | 2010-06-02 | 1,584,500 | 46.61 | 47.19 | 46.09 | 47.16 | 00:00:00 | | 2010-06-03 | 1,658,300 | 47.12 | 47.85 | 46.72 | 47.62 | 00:00:00 | | 2010-06-04 | 1,563,200 | 46.90 | 47.31 | 46.12 | 46.22 | 00:00:00 | | 2010-06-07 | 1,679,500 | 46.30 | 46.46 | 45.33 | 45.33 | 00:00:00 | | 2010-06-08 | 2,037,300 | 45.37 | 45.82 | 44.93 | 45.72 | 00:00:00 | | 2010-06-09 | 2,058,400 | 45.78 | 46.69 | 45.62 | 45.74 | 00:00:00 | | 2010-06-10 | 1,210,000 | 46.39 | 47.19 | 46.04 | 47.16 | 00:00:00 | | 2010-06-11 | 1,312,300 | 47.07 | 47.58 | 46.99 | 47.51 | 00:00:00 | | 2010-06-14 | 1,993,600 | 47.79 | 48.17 | 47.53 | 47.83 | 00:00:00 | | 2010-06-15 | 1,612,200 | 48.10 | 48.94 | 47.98 | 48.91 | 00:00:00 | | 2010-06-16 | 877,400 | 48.56 | 48.96 | 48.36 | 48.75 | 00:00:00 | | 2010-06-17 | 800,000 | 49.01 | 49.01 | 48.51 | 48.81 | 00:00:00 | | 2010-06-18 | 1,295,000 | 48.80 | 49.19 | 48.54 | 48.88 | 00:00:00 | | 2010-06-21 | 1,080,200 | 49.25 | 49.40 | 48.21 | 48.49 | 00:00:00 | | 2010-06-22 | 836,300 | 48.08 | 49.07 | 47.72 | 47.82 | 00:00:00 | | 2010-06-23 | 825,400 | 47.82 | 48.00 | 47.34 | 47.65 | 00:00:00 | | 2010-06-24 | 806,900 | 47.36 | 47.63 | 46.75 | 46.81 | 00:00:00 | | 2010-06-25 | 2,585,200 | 46.88 | 47.42 | 46.70 | 47.06 | 00:00:00 | | 2010-06-28 | 876,200 | 47.24 | 47.33 | 46.58 | 47.05 | 00:00:00 | | 2010-06-29 | 1,680,500 | 46.57 | 46.68 | 45.54 | 45.93 | 00:00:00 | | 2010-06-30 | 1,534,000 | 45.76 | 47.20 | 45.45 | 45.66 | 00:00:00 | | 2010-07-01 | 1,164,500 | 45.72 | 46.15 | 45.15 | 45.82 | 00:00:00 | | 2010-07-02 | 640,000 | 45.89 | 45.91 | 45.10 | 45.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
