|
 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 | | 2018-06-29 | 1,300,337 | 74.02 | 74.63 | 73.89 | 74.09 | 00:00:00 | | 2018-07-02 | 1,408,802 | 73.70 | 74.76 | 73.54 | 74.74 | 00:00:00 | | 2018-07-03 | 597,408 | 74.96 | 75.10 | 74.33 | 74.42 | 00:00:00 | | 2018-07-05 | 1,223,691 | 74.72 | 75.19 | 74.01 | 75.03 | 00:00:00 | | 2018-07-06 | 222,011 | 75.22 | 75.55 | 74.95 | 75.39 | 00:00:00 | | 2018-07-09 | 1,228,252 | 75.50 | 76.28 | 75.50 | 75.82 | 00:00:00 | | 2018-07-10 | 59,080 | 76.10 | 76.10 | 75.83 | 75.95 | 00:00:00 | | 2018-07-11 | 1,392,707 | 75.78 | 76.91 | 75.68 | 76.46 | 00:00:00 | | 2018-07-12 | 1,365,722 | 76.81 | 77.57 | 76.81 | 77.55 | 00:00:00 | | 2018-07-13 | 1,104,028 | 77.46 | 77.73 | 77.18 | 77.45 | 00:00:00 | | 2018-07-16 | 979,371 | 77.49 | 77.77 | 76.65 | 76.87 | 00:00:00 | | 2018-07-17 | 1,582,927 | 76.43 | 77.35 | 76.43 | 77.15 | 00:00:00 | | 2018-07-18 | 1,192,690 | 77.24 | 77.43 | 76.85 | 77.24 | 00:00:00 | | 2018-07-19 | 983,511 | 77.23 | 77.56 | 76.88 | 77.43 | 00:00:00 | | 2018-07-20 | 1,500,673 | 77.28 | 77.78 | 76.63 | 77.35 | 00:00:00 | | 2018-07-23 | 1,035,137 | 77.05 | 77.50 | 76.80 | 77.39 | 00:00:00 | | 2018-07-24 | 1,682,794 | 77.50 | 77.74 | 76.66 | 77.18 | 00:00:00 | | 2018-07-25 | 2,097,838 | 77.35 | 77.69 | 77.09 | 77.61 | 00:00:00 | | 2018-07-26 | 1,597,654 | 77.79 | 78.21 | 77.09 | 77.22 | 00:00:00 | | 2018-07-27 | 1,088,899 | 77.34 | 77.60 | 75.83 | 76.12 | 00:00:00 | | 2018-07-30 | 1,586,490 | 75.91 | 76.06 | 74.34 | 74.46 | 00:00:00 | | 2018-07-31 | 2,506,981 | 75.06 | 76.82 | 74.51 | 75.48 | 00:00:00 | | 2018-08-01 | 2,311,070 | 75.48 | 76.54 | 73.87 | 74.74 | 00:00:00 | | 2018-08-02 | 2,056,560 | 74.26 | 75.26 | 73.84 | 75.19 | 00:00:00 | | 2018-08-03 | 698,722 | 75.34 | 75.98 | 74.98 | 75.98 | 00:00:00 | | 2018-08-06 | 1,484,902 | 76.26 | 76.96 | 76.11 | 76.90 | 00:00:00 | | 2018-08-07 | 1,569,028 | 76.68 | 77.41 | 76.53 | 77.05 | 00:00:00 | | 2018-08-08 | 1,352,771 | 77.18 | 77.82 | 77.00 | 77.58 | 00:00:00 | | 2018-08-09 | 1,896,501 | 77.86 | 78.93 | 77.63 | 78.64 | 00:00:00 | | 2018-08-10 | 2,245,148 | 78.30 | 80.00 | 78.30 | 79.24 | 00:00:00 | | 2018-08-13 | 2,102,279 | 79.53 | 79.96 | 79.02 | 79.27 | 00:00:00 | | 2018-08-14 | 2,173,913 | 78.33 | 79.57 | 78.25 | 79.03 | 00:00:00 | | 2018-08-15 | 1,981,146 | 78.72 | 79.09 | 78.26 | 78.69 | 00:00:00 | | 2018-08-16 | 1,952,189 | 79.18 | 79.18 | 77.65 | 78.92 | 00:00:00 | | 2018-08-17 | 1,635,214 | 78.83 | 79.63 | 78.72 | 79.44 | 00:00:00 | | 2018-08-20 | 936,664 | 79.63 | 79.91 | 79.22 | 79.59 | 00:00:00 | | 2018-08-21 | 435,302 | 79.69 | 79.93 | 79.44 | 79.61 | 00:00:00 | | 2018-08-22 | 1,776,931 | 79.16 | 79.92 | 79.00 | 79.66 | 00:00:00 | | 2018-08-23 | 1,501,267 | 79.60 | 79.99 | 79.43 | 79.65 | 00:00:00 | | 2018-08-24 | 1,445,185 | 79.89 | 80.33 | 79.48 | 80.03 | 00:00:00 | | 2018-08-27 | 1,570,991 | 80.36 | 80.45 | 79.64 | 79.71 | 00:00:00 | | 2018-08-28 | 3,231,741 | 79.80 | 79.95 | 77.79 | 78.44 | 00:00:00 | | 2018-08-29 | 1,668,093 | 78.61 | 79.74 | 78.59 | 79.64 | 00:00:00 | | 2018-08-30 | 1,365,350 | 79.56 | 79.80 | 79.40 | 79.56 | 00:00:00 | | 2018-08-31 | 1,689,189 | 79.52 | 80.16 | 79.51 | 80.07 | 00:00:00 | | 2018-09-04 | 1,201,508 | 79.83 | 80.12 | 79.29 | 79.98 | 00:00:00 | | 2018-09-05 | 1,584,827 | 80.14 | 80.38 | 79.24 | 79.71 | 00:00:00 | | 2018-09-06 | 1,453,289 | 79.62 | 80.70 | 79.53 | 80.37 | 00:00:00 | | 2018-09-07 | 1,371,132 | 80.34 | 80.55 | 79.74 | 79.92 | 00:00:00 | | 2018-09-10 | 1,456,252 | 80.19 | 80.57 | 79.99 | 80.39 | 00:00:00 | | 2018-09-11 | 1,348,744 | 80.40 | 81.21 | 80.23 | 80.79 | 00:00:00 | | 2018-09-12 | 1,111,496 | 80.72 | 80.99 | 80.39 | 80.78 | 00:00:00 | | 2018-09-13 | 1,558,066 | 81.12 | 81.31 | 80.86 | 81.09 | 00:00:00 | | 2018-09-14 | 2,015,579 | 81.19 | 81.47 | 80.87 | 81.34 | 00:00:00 | | 2018-09-17 | 1,461,576 | 81.74 | 81.87 | 80.03 | 80.08 | 00:00:00 | | 2018-09-18 | 1,220,973 | 80.05 | 80.56 | 79.78 | 80.28 | 00:00:00 | | 2018-09-19 | 1,662,361 | 80.47 | 80.87 | 79.28 | 79.42 | 00:00:00 | | 2018-09-20 | 1,784,304 | 79.56 | 80.23 | 79.34 | 80.12 | 00:00:00 | | 2018-09-21 | 4,347,564 | 80.73 | 81.50 | 80.00 | 81.44 | 00:00:00 | | 2018-09-24 | 2,001,044 | 80.70 | 81.13 | 80.54 | 80.92 | 00:00:00 | | 2018-09-25 | 1,646,504 | 81.20 | 81.88 | 81.16 | 81.68 | 00:00:00 | | 2018-09-26 | 1,699,522 | 81.95 | 82.39 | 81.42 | 81.65 | 00:00:00 | | 2018-09-27 | 1,992,496 | 81.75 | 82.05 | 81.52 | 81.63 | 00:00:00 | | 2018-09-28 | 1,700,182 | 81.70 | 82.41 | 81.67 | 82.38 | 00:00:00 | | 2018-10-01 | 1,583,258 | 82.66 | 82.79 | 81.38 | 81.53 | 00:00:00 | | 2018-10-02 | 1,783,096 | 81.61 | 82.24 | 81.03 | 81.85 | 00:00:00 | | 2018-10-03 | 1,683,996 | 82.21 | 82.38 | 81.65 | 81.68 | 00:00:00 | | 2018-10-04 | 1,751,864 | 81.31 | 81.45 | 79.82 | 80.47 | 00:00:00 | | 2018-10-05 | 1,521,742 | 80.65 | 81.29 | 80.49 | 81.06 | 00:00:00 | | 2018-10-08 | 1,409,016 | 81.00 | 81.37 | 79.63 | 80.61 | 00:00:00 | | 2018-10-09 | 1,168,204 | 80.67 | 81.50 | 80.29 | 80.76 | 00:00:00 | | 2018-10-10 | 2,456,400 | 80.42 | 80.45 | 76.91 | 77.01 | 00:00:00 | | 2018-10-11 | 2,732,036 | 77.34 | 77.70 | 75.74 | 75.90 | 00:00:00 | | 2018-10-12 | 2,117,517 | 76.59 | 77.39 | 76.13 | 77.14 | 00:00:00 | | 2018-10-15 | 1,455,858 | 76.85 | 77.67 | 76.28 | 76.75 | 00:00:00 | | 2018-10-16 | 1,709,473 | 77.55 | 79.18 | 77.42 | 78.86 | 00:00:00 | | 2018-10-17 | 1,135,122 | 78.94 | 79.22 | 78.22 | 79.06 | 00:00:00 | | 2018-10-18 | 1,194,842 | 79.00 | 79.59 | 78.13 | 78.50 | 00:00:00 | | 2018-10-19 | 1,924,002 | 78.49 | 79.83 | 78.40 | 78.53 | 00:00:00 | | 2018-10-22 | 1,876,515 | 78.89 | 80.00 | 78.73 | 79.40 | 00:00:00 | | 2018-10-23 | 2,239,712 | 78.35 | 79.99 | 77.73 | 79.36 | 00:00:00 | | 2018-10-24 | 2,446,225 | 79.20 | 79.55 | 77.01 | 77.17 | 00:00:00 | | 2018-10-25 | 2,126,007 | 77.89 | 79.29 | 77.16 | 78.89 | 00:00:00 | | 2018-10-26 | 2,169,305 | 76.80 | 78.68 | 76.54 | 77.90 | 00:00:00 | | 2018-10-29 | 2,923,588 | 78.77 | 79.35 | 76.22 | 77.18 | 00:00:00 | | 2018-10-30 | 3,257,679 | 77.42 | 78.00 | 76.72 | 77.94 | 00:00:00 | | 2018-10-31 | 3,373,119 | 78.77 | 79.73 | 78.29 | 79.30 | 00:00:00 | | 2018-11-01 | 2,934,367 | 74.09 | 77.72 | 73.61 | 75.95 | 00:00:00 | | 2018-11-02 | 3,272,180 | 75.47 | 75.78 | 73.96 | 74.99 | 00:00:00 | | 2018-11-05 | 2,196,710 | 75.40 | 76.94 | 75.34 | 76.71 | 00:00:00 | | 2018-11-06 | 2,236,952 | 76.75 | 77.71 | 76.75 | 77.51 | 00:00:00 | | 2018-11-07 | 2,630,666 | 78.20 | 79.28 | 77.97 | 79.21 | 00:00:00 | | 2018-11-08 | 1,424,151 | 78.99 | 79.82 | 78.66 | 79.80 | 00:00:00 | | 2018-11-09 | 2,076,548 | 79.27 | 80.48 | 79.13 | 80.24 | 00:00:00 | | 2018-11-12 | 1,970,826 | 79.98 | 80.50 | 78.47 | 78.59 | 00:00:00 | | 2018-11-13 | 1,680,487 | 78.93 | 79.22 | 77.50 | 77.66 | 00:00:00 | | 2018-11-14 | 2,704,726 | 78.28 | 78.69 | 77.34 | 77.75 | 00:00:00 | | 2018-11-15 | 1,628,075 | 77.56 | 79.71 | 77.14 | 79.71 | 00:00:00 | | 2018-11-16 | 1,757,284 | 79.02 | 80.62 | 78.67 | 80.28 | 00:00:00 | | 2018-11-19 | 1,683,751 | 80.42 | 80.59 | 78.21 | 78.56 | 00:00:00 | | 2018-11-20 | 2,670,008 | 77.88 | 78.10 | 75.84 | 76.08 | 00:00:00 | | 2018-11-21 | 1,591,035 | 76.63 | 77.38 | 75.98 | 76.84 | 00:00:00 | | 2018-11-23 | 810,071 | 76.16 | 77.65 | 76.16 | 76.87 | 00:00:00 | | 2018-11-26 | 2,080,075 | 77.62 | 77.80 | 76.71 | 77.41 | 00:00:00 | | 2018-11-27 | 1,561,374 | 77.27 | 77.48 | 76.44 | 77.17 | 00:00:00 | | 2018-11-28 | 1,642,672 | 77.30 | 79.45 | 77.22 | 79.40 | 00:00:00 | | 2018-11-29 | 1,716,398 | 79.05 | 79.43 | 78.40 | 78.44 | 00:00:00 | | 2018-11-30 | 2,597,139 | 78.64 | 79.32 | 78.38 | 79.13 | 00:00:00 | | 2018-12-03 | 281,123 | 79.58 | 79.96 | 79.43 | 79.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
