|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 414,200 | 55.90 | 56.48 | 54.93 | 56.21 | 00:00:00 | | 2001-06-08 | 598,400 | 56.99 | 57.00 | 54.50 | 55.21 | 00:00:00 | | 2001-06-11 | 880,500 | 55.21 | 56.75 | 55.10 | 56.30 | 00:00:00 | | 2001-06-12 | 876,300 | 56.27 | 57.50 | 54.16 | 56.80 | 00:00:00 | | 2001-06-13 | 1,331,000 | 57.13 | 59.25 | 57.00 | 57.81 | 00:00:00 | | 2001-06-14 | 1,067,700 | 57.61 | 57.65 | 55.48 | 55.72 | 00:00:00 | | 2001-06-15 | 1,864,400 | 55.62 | 58.15 | 54.83 | 57.17 | 00:00:00 | | 2001-06-18 | 856,600 | 57.22 | 59.10 | 57.00 | 58.55 | 00:00:00 | | 2001-06-19 | 1,898,400 | 58.74 | 60.22 | 58.65 | 60.09 | 00:00:00 | | 2001-06-20 | 2,373,000 | 60.00 | 61.80 | 59.67 | 61.49 | 00:00:00 | | 2001-06-21 | 1,802,800 | 61.40 | 62.25 | 60.49 | 60.84 | 00:00:00 | | 2001-06-22 | 1,574,400 | 60.84 | 61.50 | 59.67 | 60.65 | 00:00:00 | | 2001-06-25 | 892,000 | 61.08 | 62.06 | 61.07 | 62.04 | 00:00:00 | | 2001-06-26 | 1,408,000 | 61.11 | 62.45 | 60.87 | 62.39 | 00:00:00 | | 2001-06-27 | 1,113,200 | 62.25 | 62.30 | 61.25 | 62.04 | 00:00:00 | | 2001-06-28 | 1,815,200 | 62.09 | 63.84 | 62.02 | 63.11 | 00:00:00 | | 2001-06-29 | 1,166,600 | 62.45 | 64.63 | 61.89 | 63.98 | 00:00:00 | | 2001-07-02 | 1,790,200 | 63.00 | 63.00 | 61.05 | 61.54 | 00:00:00 | | 2001-07-03 | 1,131,400 | 61.00 | 61.01 | 59.33 | 59.50 | 00:00:00 | | 2001-07-05 | 1,632,200 | 59.24 | 59.60 | 56.91 | 57.63 | 00:00:00 | | 2001-07-06 | 1,762,400 | 57.55 | 59.40 | 56.82 | 58.53 | 00:00:00 | | 2001-07-09 | 1,527,800 | 58.60 | 60.30 | 58.50 | 59.94 | 00:00:00 | | 2001-07-10 | 1,318,600 | 60.10 | 60.78 | 59.47 | 59.94 | 00:00:00 | | 2001-07-11 | 1,418,100 | 59.25 | 61.74 | 59.10 | 61.61 | 00:00:00 | | 2001-07-12 | 1,148,100 | 61.88 | 63.19 | 61.38 | 63.18 | 00:00:00 | | 2001-07-13 | 1,066,400 | 62.48 | 62.50 | 60.68 | 61.05 | 00:00:00 | | 2001-07-16 | 713,100 | 61.05 | 62.00 | 60.05 | 60.21 | 00:00:00 | | 2001-07-17 | 864,800 | 60.71 | 61.75 | 59.95 | 60.84 | 00:00:00 | | 2001-07-18 | 609,800 | 61.07 | 61.13 | 59.49 | 60.04 | 00:00:00 | | 2001-07-19 | 737,800 | 60.98 | 62.00 | 60.69 | 61.90 | 00:00:00 | | 2001-07-20 | 681,400 | 61.48 | 62.00 | 61.05 | 61.25 | 00:00:00 | | 2001-07-23 | 1,035,300 | 61.35 | 61.50 | 59.30 | 59.94 | 00:00:00 | | 2001-07-24 | 4,330,400 | 59.88 | 60.00 | 54.34 | 57.97 | 00:00:00 | | 2001-07-25 | 2,611,000 | 58.03 | 58.03 | 56.32 | 57.70 | 00:00:00 | | 2001-07-26 | 1,721,200 | 57.40 | 57.52 | 56.36 | 57.03 | 00:00:00 | | 2001-07-27 | 1,051,200 | 57.00 | 57.05 | 56.30 | 57.01 | 00:00:00 | | 2001-07-30 | 868,800 | 57.06 | 58.05 | 56.51 | 57.38 | 00:00:00 | | 2001-07-31 | 1,087,800 | 57.61 | 58.64 | 55.94 | 57.38 | 00:00:00 | | 2001-08-01 | 2,090,800 | 57.24 | 57.30 | 55.24 | 56.17 | 00:00:00 | | 2001-08-02 | 1,457,700 | 54.50 | 55.84 | 54.05 | 55.50 | 00:00:00 | | 2001-08-03 | 1,718,700 | 56.04 | 56.10 | 54.10 | 54.88 | 00:00:00 | | 2001-08-06 | 839,800 | 54.70 | 55.20 | 54.00 | 54.68 | 00:00:00 | | 2001-08-07 | 958,800 | 54.77 | 55.30 | 54.35 | 54.70 | 00:00:00 | | 2001-08-08 | 875,600 | 54.00 | 55.00 | 52.98 | 53.38 | 00:00:00 | | 2001-08-09 | 591,200 | 53.26 | 54.49 | 53.10 | 53.91 | 00:00:00 | | 2001-08-10 | 795,400 | 53.80 | 54.55 | 52.85 | 53.92 | 00:00:00 | | 2001-08-13 | 727,200 | 53.75 | 55.50 | 53.72 | 55.21 | 00:00:00 | | 2001-08-14 | 676,000 | 55.40 | 56.09 | 54.51 | 55.29 | 00:00:00 | | 2001-08-15 | 529,600 | 55.50 | 55.91 | 54.44 | 55.02 | 00:00:00 | | 2001-08-16 | 805,000 | 54.09 | 55.00 | 53.99 | 54.64 | 00:00:00 | | 2001-08-17 | 627,900 | 53.50 | 54.55 | 52.56 | 52.93 | 00:00:00 | | 2001-08-20 | 649,800 | 53.28 | 54.16 | 52.79 | 54.05 | 00:00:00 | | 2001-08-21 | 713,000 | 53.90 | 54.30 | 53.05 | 53.28 | 00:00:00 | | 2001-08-22 | 590,600 | 53.37 | 54.80 | 53.00 | 54.46 | 00:00:00 | | 2001-08-23 | 562,500 | 54.72 | 55.26 | 53.88 | 54.00 | 00:00:00 | | 2001-08-24 | 858,400 | 54.05 | 56.25 | 54.00 | 55.60 | 00:00:00 | | 2001-08-27 | 655,400 | 55.30 | 56.94 | 55.19 | 56.46 | 00:00:00 | | 2001-08-28 | 724,400 | 56.60 | 56.79 | 54.44 | 54.53 | 00:00:00 | | 2001-08-29 | 424,400 | 54.53 | 55.39 | 53.91 | 54.76 | 00:00:00 | | 2001-08-30 | 592,000 | 54.99 | 56.20 | 53.92 | 54.25 | 00:00:00 | | 2001-08-31 | 539,200 | 54.19 | 55.48 | 54.11 | 54.17 | 00:00:00 | | 2001-09-04 | 2,093,800 | 36.00 | 36.53 | 34.15 | 34.22 | 00:00:00 | | 2001-09-05 | 1,735,600 | 34.30 | 34.82 | 33.65 | 34.56 | 00:00:00 | | 2001-09-06 | 1,838,600 | 34.04 | 34.86 | 33.08 | 33.98 | 00:00:00 | | 2001-09-07 | 1,513,700 | 33.20 | 34.37 | 32.77 | 33.83 | 00:00:00 | | 2001-09-10 | 1,073,200 | 33.06 | 34.57 | 32.88 | 34.20 | 00:00:00 | | 2001-09-17 | 2,135,400 | 32.15 | 34.10 | 31.50 | 32.99 | 00:00:00 | | 2001-09-18 | 1,768,700 | 33.25 | 34.99 | 32.92 | 34.20 | 00:00:00 | | 2001-09-19 | 1,785,600 | 34.41 | 35.25 | 32.50 | 34.15 | 00:00:00 | | 2001-09-20 | 1,349,500 | 33.64 | 34.40 | 32.50 | 32.72 | 00:00:00 | | 2001-09-21 | 2,456,200 | 30.11 | 34.53 | 30.05 | 33.20 | 00:00:00 | | 2001-09-24 | 1,084,000 | 33.60 | 34.94 | 33.54 | 34.39 | 00:00:00 | | 2001-09-25 | 1,182,300 | 34.15 | 34.55 | 32.50 | 33.47 | 00:00:00 | | 2001-09-26 | 798,100 | 33.90 | 34.35 | 32.11 | 32.97 | 00:00:00 | | 2001-09-27 | 1,067,500 | 32.96 | 34.75 | 31.81 | 34.39 | 00:00:00 | | 2001-09-28 | 2,273,700 | 34.55 | 35.55 | 33.75 | 34.20 | 00:00:00 | | 2001-10-01 | 2,914,600 | 33.83 | 33.83 | 31.56 | 31.99 | 00:00:00 | | 2001-10-02 | 2,327,300 | 31.90 | 32.08 | 30.52 | 31.93 | 00:00:00 | | 2001-10-03 | 2,231,400 | 30.95 | 35.15 | 30.30 | 34.42 | 00:00:00 | | 2001-10-04 | 2,634,100 | 34.70 | 35.63 | 33.20 | 33.51 | 00:00:00 | | 2001-10-05 | 1,237,900 | 33.66 | 35.06 | 33.22 | 34.81 | 00:00:00 | | 2001-10-08 | 921,000 | 34.35 | 35.20 | 33.13 | 33.89 | 00:00:00 | | 2001-10-09 | 1,052,100 | 33.95 | 35.40 | 33.65 | 33.82 | 00:00:00 | | 2001-10-10 | 1,446,100 | 34.12 | 36.28 | 34.12 | 36.15 | 00:00:00 | | 2001-10-11 | 1,901,400 | 36.29 | 36.30 | 35.01 | 35.90 | 00:00:00 | | 2001-10-12 | 1,201,300 | 35.82 | 35.90 | 33.31 | 35.05 | 00:00:00 | | 2001-10-15 | 852,800 | 34.55 | 35.37 | 33.93 | 35.02 | 00:00:00 | | 2001-10-16 | 1,455,600 | 35.34 | 35.75 | 34.11 | 35.12 | 00:00:00 | | 2001-10-17 | 1,736,200 | 35.92 | 36.25 | 33.39 | 34.27 | 00:00:00 | | 2001-10-18 | 1,429,800 | 34.16 | 35.25 | 33.50 | 35.22 | 00:00:00 | | 2001-10-19 | 928,700 | 34.61 | 36.09 | 34.60 | 36.01 | 00:00:00 | | 2001-10-22 | 1,527,200 | 35.95 | 36.34 | 35.39 | 35.92 | 00:00:00 | | 2001-10-23 | 3,298,800 | 36.61 | 38.49 | 36.50 | 38.01 | 00:00:00 | | 2001-10-24 | 2,213,500 | 38.26 | 39.87 | 37.75 | 38.00 | 00:00:00 | | 2001-10-25 | 1,557,200 | 37.70 | 39.29 | 37.30 | 39.11 | 00:00:00 | | 2001-10-26 | 1,245,000 | 39.10 | 39.75 | 37.95 | 38.03 | 00:00:00 | | 2001-10-29 | 1,331,700 | 37.70 | 37.97 | 36.75 | 36.90 | 00:00:00 | | 2001-10-30 | 1,170,400 | 36.81 | 37.30 | 36.17 | 36.55 | 00:00:00 | | 2001-10-31 | 1,176,700 | 36.56 | 38.25 | 36.55 | 37.19 | 00:00:00 | | 2001-11-01 | 1,064,900 | 37.01 | 38.93 | 36.39 | 38.30 | 00:00:00 | | 2001-11-02 | 572,800 | 37.99 | 39.04 | 37.50 | 38.87 | 00:00:00 | | 2001-11-05 | 1,491,000 | 39.17 | 40.26 | 38.98 | 40.25 | 00:00:00 | | 2001-11-06 | 1,388,900 | 39.89 | 41.15 | 39.14 | 40.99 | 00:00:00 | | 2001-11-07 | 1,458,000 | 40.85 | 41.31 | 39.87 | 40.23 | 00:00:00 | | 2001-11-08 | 1,510,300 | 40.98 | 41.35 | 39.75 | 40.04 | 00:00:00 | | 2001-11-09 | 1,227,200 | 40.00 | 40.04 | 39.18 | 39.85 | 00:00:00 | | 2001-11-12 | 1,078,700 | 39.53 | 39.79 | 38.25 | 39.59 | 00:00:00 | | 2001-11-13 | 1,198,900 | 39.86 | 40.77 | 39.77 | 40.27 | 00:00:00 | | 2001-11-14 | 695,400 | 40.86 | 40.98 | 39.60 | 40.34 | 00:00:00 | | 2001-11-15 | 1,220,900 | 40.16 | 40.74 | 39.65 | 40.22 | 00:00:00 | | 2001-11-16 | 1,269,300 | 40.48 | 40.50 | 38.77 | 39.57 | 00:00:00 | | 2001-11-19 | 1,087,400 | 39.63 | 40.06 | 39.30 | 39.59 | 00:00:00 | | 2001-11-20 | 1,178,500 | 39.55 | 39.59 | 38.50 | 39.11 | 00:00:00 | | 2001-11-21 | 919,200 | 38.90 | 39.75 | 38.79 | 39.24 | 00:00:00 | | 2001-11-23 | 275,300 | 39.25 | 40.11 | 39.04 | 39.69 | 00:00:00 | | 2001-11-26 | 1,849,100 | 39.99 | 40.44 | 39.54 | 40.10 | 00:00:00 | | 2001-11-27 | 1,018,400 | 39.91 | 40.12 | 38.76 | 39.27 | 00:00:00 | | 2001-11-28 | 1,061,700 | 39.24 | 39.56 | 38.25 | 38.40 | 00:00:00 | | 2001-11-29 | 1,030,400 | 38.35 | 39.00 | 37.83 | 38.94 | 00:00:00 | | 2001-11-30 | 1,238,500 | 38.95 | 39.13 | 38.10 | 39.08 | 00:00:00 | | 2001-12-03 | 1,155,900 | 39.00 | 39.30 | 38.50 | 38.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
