|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,251,000 | 51.06 | 52.44 | 50.75 | 51.19 | 00:00:00 | | 2000-12-14 | 1,400,400 | 51.06 | 52.69 | 50.81 | 51.06 | 00:00:00 | | 2000-12-15 | 2,442,900 | 50.50 | 53.19 | 48.75 | 51.38 | 00:00:00 | | 2000-12-18 | 1,302,200 | 52.00 | 52.25 | 48.94 | 49.12 | 00:00:00 | | 2000-12-19 | 1,241,000 | 49.38 | 51.50 | 47.37 | 47.56 | 00:00:00 | | 2000-12-20 | 1,576,600 | 46.56 | 47.75 | 43.44 | 43.50 | 00:00:00 | | 2000-12-21 | 1,324,000 | 44.62 | 48.06 | 44.50 | 45.69 | 00:00:00 | | 2000-12-22 | 962,600 | 46.81 | 49.44 | 45.87 | 48.00 | 00:00:00 | | 2000-12-26 | 397,400 | 48.31 | 49.50 | 47.81 | 48.75 | 00:00:00 | | 2000-12-27 | 773,600 | 48.75 | 50.62 | 47.13 | 49.31 | 00:00:00 | | 2000-12-28 | 669,800 | 49.25 | 50.50 | 48.12 | 50.44 | 00:00:00 | | 2000-12-29 | 809,200 | 50.50 | 50.56 | 46.88 | 47.44 | 00:00:00 | | 2001-01-02 | 1,035,400 | 47.86 | 47.88 | 43.62 | 44.37 | 00:00:00 | | 2001-01-03 | 1,539,300 | 43.88 | 49.81 | 43.75 | 46.88 | 00:00:00 | | 2001-01-04 | 946,000 | 45.75 | 48.38 | 45.38 | 46.50 | 00:00:00 | | 2001-01-05 | 1,093,400 | 46.25 | 46.94 | 45.50 | 46.00 | 00:00:00 | | 2001-01-08 | 839,000 | 46.38 | 49.12 | 46.00 | 48.84 | 00:00:00 | | 2001-01-09 | 993,800 | 48.94 | 50.94 | 48.75 | 49.94 | 00:00:00 | | 2001-01-10 | 919,000 | 49.12 | 50.62 | 46.50 | 50.31 | 00:00:00 | | 2001-01-11 | 619,800 | 50.13 | 50.75 | 48.50 | 49.00 | 00:00:00 | | 2001-01-12 | 1,160,700 | 48.75 | 49.44 | 46.75 | 47.75 | 00:00:00 | | 2001-01-16 | 677,800 | 47.00 | 47.50 | 45.81 | 46.19 | 00:00:00 | | 2001-01-17 | 1,297,800 | 46.66 | 48.25 | 46.50 | 48.00 | 00:00:00 | | 2001-01-18 | 826,600 | 47.75 | 49.25 | 46.25 | 48.94 | 00:00:00 | | 2001-01-19 | 1,073,800 | 49.25 | 49.38 | 45.87 | 46.62 | 00:00:00 | | 2001-01-22 | 1,323,400 | 46.38 | 47.25 | 45.00 | 46.62 | 00:00:00 | | 2001-01-23 | 1,945,000 | 46.06 | 52.38 | 45.87 | 52.19 | 00:00:00 | | 2001-01-24 | 1,531,400 | 51.25 | 52.44 | 49.75 | 52.00 | 00:00:00 | | 2001-01-25 | 579,600 | 51.75 | 52.88 | 50.25 | 50.56 | 00:00:00 | | 2001-01-26 | 372,300 | 50.37 | 52.81 | 50.25 | 51.75 | 00:00:00 | | 2001-01-29 | 553,000 | 51.12 | 54.38 | 50.75 | 54.31 | 00:00:00 | | 2001-01-30 | 417,900 | 53.56 | 53.56 | 51.50 | 52.81 | 00:00:00 | | 2001-01-31 | 575,000 | 52.62 | 53.44 | 50.19 | 51.81 | 00:00:00 | | 2001-02-01 | 582,800 | 50.75 | 53.23 | 50.25 | 52.25 | 00:00:00 | | 2001-02-02 | 407,600 | 52.25 | 52.94 | 50.81 | 50.81 | 00:00:00 | | 2001-02-05 | 361,000 | 50.75 | 52.69 | 50.75 | 52.25 | 00:00:00 | | 2001-02-06 | 665,200 | 52.06 | 54.69 | 52.00 | 53.75 | 00:00:00 | | 2001-02-07 | 702,000 | 53.81 | 54.63 | 52.81 | 53.94 | 00:00:00 | | 2001-02-08 | 725,400 | 54.31 | 54.87 | 53.00 | 53.25 | 00:00:00 | | 2001-02-09 | 617,600 | 53.13 | 54.44 | 53.06 | 53.50 | 00:00:00 | | 2001-02-12 | 551,800 | 53.88 | 56.00 | 53.81 | 54.44 | 00:00:00 | | 2001-02-13 | 518,100 | 53.75 | 56.25 | 53.13 | 53.13 | 00:00:00 | | 2001-02-14 | 1,238,100 | 53.06 | 55.62 | 52.62 | 55.56 | 00:00:00 | | 2001-02-15 | 1,535,200 | 55.50 | 56.37 | 54.63 | 55.69 | 00:00:00 | | 2001-02-16 | 725,700 | 54.31 | 56.00 | 54.06 | 55.75 | 00:00:00 | | 2001-02-20 | 911,700 | 56.00 | 57.31 | 55.75 | 57.00 | 00:00:00 | | 2001-02-21 | 1,326,600 | 57.19 | 58.06 | 54.44 | 54.87 | 00:00:00 | | 2001-02-22 | 1,818,000 | 55.31 | 55.50 | 52.62 | 53.00 | 00:00:00 | | 2001-02-23 | 1,323,200 | 53.44 | 54.00 | 51.25 | 54.00 | 00:00:00 | | 2001-02-26 | 1,337,400 | 53.94 | 55.00 | 52.00 | 52.50 | 00:00:00 | | 2001-02-27 | 1,240,400 | 52.44 | 53.25 | 50.75 | 51.12 | 00:00:00 | | 2001-02-28 | 1,845,200 | 51.44 | 51.44 | 48.63 | 49.50 | 00:00:00 | | 2001-03-01 | 1,421,000 | 49.50 | 49.50 | 48.50 | 49.00 | 00:00:00 | | 2001-03-02 | 1,053,400 | 49.12 | 49.50 | 47.50 | 47.50 | 00:00:00 | | 2001-03-05 | 1,222,000 | 47.62 | 49.50 | 47.50 | 49.12 | 00:00:00 | | 2001-03-06 | 786,200 | 49.62 | 50.25 | 47.69 | 48.50 | 00:00:00 | | 2001-03-07 | 814,400 | 49.00 | 49.75 | 48.12 | 49.19 | 00:00:00 | | 2001-03-08 | 485,200 | 49.31 | 49.38 | 48.63 | 48.69 | 00:00:00 | | 2001-03-09 | 423,400 | 49.00 | 49.00 | 47.00 | 47.88 | 00:00:00 | | 2001-03-12 | 624,800 | 47.50 | 48.19 | 45.00 | 45.12 | 00:00:00 | | 2001-03-13 | 1,256,600 | 45.94 | 47.94 | 45.38 | 46.56 | 00:00:00 | | 2001-03-14 | 601,400 | 46.25 | 48.25 | 45.25 | 46.88 | 00:00:00 | | 2001-03-15 | 602,400 | 47.19 | 48.12 | 47.06 | 47.50 | 00:00:00 | | 2001-03-16 | 1,427,600 | 47.00 | 47.19 | 43.81 | 45.25 | 00:00:00 | | 2001-03-19 | 888,200 | 45.44 | 48.19 | 44.94 | 48.00 | 00:00:00 | | 2001-03-20 | 976,000 | 48.19 | 49.81 | 46.25 | 46.62 | 00:00:00 | | 2001-03-21 | 927,900 | 46.38 | 48.00 | 45.12 | 46.19 | 00:00:00 | | 2001-03-22 | 1,079,000 | 46.00 | 48.50 | 46.00 | 47.37 | 00:00:00 | | 2001-03-23 | 1,054,600 | 47.81 | 48.63 | 46.25 | 47.56 | 00:00:00 | | 2001-03-26 | 722,000 | 48.00 | 49.00 | 46.62 | 47.44 | 00:00:00 | | 2001-03-27 | 819,300 | 47.41 | 49.38 | 46.75 | 48.87 | 00:00:00 | | 2001-03-28 | 4,050,900 | 49.75 | 50.44 | 48.56 | 48.87 | 00:00:00 | | 2001-03-29 | 2,653,500 | 48.69 | 49.44 | 48.19 | 49.19 | 00:00:00 | | 2001-03-30 | 22,418,000 | 49.75 | 49.75 | 44.25 | 44.73 | 00:00:00 | | 2001-04-02 | 3,840,800 | 46.23 | 47.62 | 45.75 | 47.25 | 00:00:00 | | 2001-04-03 | 1,871,000 | 46.62 | 46.69 | 45.19 | 45.44 | 00:00:00 | | 2001-04-04 | 4,607,000 | 45.56 | 48.25 | 45.25 | 45.81 | 00:00:00 | | 2001-04-05 | 2,146,500 | 46.94 | 48.75 | 46.31 | 48.38 | 00:00:00 | | 2001-04-06 | 1,304,200 | 47.66 | 48.12 | 46.25 | 47.94 | 00:00:00 | | 2001-04-09 | 711,400 | 48.09 | 49.05 | 47.80 | 49.03 | 00:00:00 | | 2001-04-10 | 1,183,200 | 49.25 | 50.07 | 49.22 | 50.00 | 00:00:00 | | 2001-04-11 | 1,598,600 | 50.25 | 50.28 | 46.80 | 47.69 | 00:00:00 | | 2001-04-12 | 1,025,200 | 47.27 | 48.48 | 46.65 | 48.16 | 00:00:00 | | 2001-04-16 | 923,100 | 48.25 | 48.70 | 46.56 | 47.27 | 00:00:00 | | 2001-04-17 | 1,158,300 | 46.98 | 48.94 | 46.98 | 48.57 | 00:00:00 | | 2001-04-18 | 1,360,400 | 49.14 | 52.93 | 49.00 | 51.04 | 00:00:00 | | 2001-04-19 | 1,252,800 | 51.22 | 51.36 | 49.50 | 50.28 | 00:00:00 | | 2001-04-20 | 935,600 | 49.79 | 50.63 | 48.60 | 50.58 | 00:00:00 | | 2001-04-23 | 826,400 | 50.69 | 51.43 | 50.43 | 50.67 | 00:00:00 | | 2001-04-24 | 893,800 | 51.05 | 52.75 | 50.35 | 50.38 | 00:00:00 | | 2001-04-25 | 1,519,000 | 50.50 | 54.84 | 50.50 | 54.30 | 00:00:00 | | 2001-04-26 | 859,200 | 54.38 | 54.50 | 52.50 | 53.22 | 00:00:00 | | 2001-04-27 | 574,600 | 53.39 | 54.09 | 52.85 | 53.30 | 00:00:00 | | 2001-04-30 | 1,211,200 | 53.95 | 56.69 | 53.57 | 55.34 | 00:00:00 | | 2001-05-01 | 1,281,900 | 54.60 | 54.60 | 52.85 | 54.39 | 00:00:00 | | 2001-05-02 | 1,366,000 | 54.73 | 55.28 | 51.52 | 52.00 | 00:00:00 | | 2001-05-03 | 757,800 | 51.75 | 52.59 | 51.33 | 51.86 | 00:00:00 | | 2001-05-04 | 687,300 | 51.35 | 53.53 | 50.50 | 53.00 | 00:00:00 | | 2001-05-07 | 1,135,000 | 52.51 | 53.50 | 52.00 | 52.83 | 00:00:00 | | 2001-05-08 | 797,000 | 53.25 | 53.35 | 51.84 | 52.81 | 00:00:00 | | 2001-05-09 | 642,800 | 52.61 | 53.25 | 51.90 | 52.10 | 00:00:00 | | 2001-05-10 | 769,800 | 52.01 | 53.10 | 51.22 | 52.04 | 00:00:00 | | 2001-05-11 | 693,200 | 51.65 | 52.60 | 51.60 | 52.20 | 00:00:00 | | 2001-05-14 | 504,200 | 51.95 | 53.09 | 51.78 | 52.21 | 00:00:00 | | 2001-05-15 | 537,900 | 52.23 | 53.40 | 52.18 | 52.42 | 00:00:00 | | 2001-05-16 | 930,200 | 52.72 | 55.09 | 51.83 | 54.99 | 00:00:00 | | 2001-05-17 | 1,297,600 | 54.75 | 55.22 | 54.20 | 54.56 | 00:00:00 | | 2001-05-18 | 649,500 | 54.49 | 54.75 | 53.85 | 54.07 | 00:00:00 | | 2001-05-21 | 1,523,700 | 55.11 | 57.49 | 55.10 | 57.41 | 00:00:00 | | 2001-05-22 | 726,800 | 57.40 | 57.48 | 56.16 | 57.29 | 00:00:00 | | 2001-05-23 | 787,000 | 57.04 | 57.25 | 54.78 | 55.82 | 00:00:00 | | 2001-05-24 | 1,409,200 | 54.56 | 56.86 | 54.38 | 55.24 | 00:00:00 | | 2001-05-25 | 681,400 | 55.44 | 55.75 | 53.75 | 53.77 | 00:00:00 | | 2001-05-29 | 1,283,800 | 54.01 | 54.80 | 53.55 | 53.76 | 00:00:00 | | 2001-05-30 | 1,048,600 | 53.55 | 54.74 | 53.40 | 54.68 | 00:00:00 | | 2001-05-31 | 1,126,000 | 54.62 | 56.51 | 54.61 | 55.11 | 00:00:00 | | 2001-06-01 | 701,400 | 55.24 | 56.60 | 54.00 | 56.04 | 00:00:00 | | 2001-06-04 | 392,200 | 56.39 | 56.90 | 55.00 | 56.38 | 00:00:00 | | 2001-06-05 | 685,800 | 56.40 | 57.50 | 55.96 | 57.14 | 00:00:00 | | 2001-06-06 | 721,800 | 56.96 | 58.00 | 54.62 | 55.75 | 00:00:00 | | 2001-06-07 | 414,200 | 55.90 | 56.48 | 54.93 | 56.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
