|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,155,900 | 39.00 | 39.30 | 38.50 | 38.80 | 00:00:00 | 2001-12-04 | 1,430,700 | 38.80 | 39.70 | 38.60 | 39.59 | 00:00:00 | 2001-12-05 | 2,136,000 | 39.87 | 41.75 | 39.80 | 41.20 | 00:00:00 | 2001-12-06 | 1,213,000 | 41.46 | 42.15 | 40.93 | 41.92 | 00:00:00 | 2001-12-07 | 913,700 | 41.83 | 42.32 | 41.26 | 41.72 | 00:00:00 | 2001-12-10 | 1,263,200 | 41.50 | 42.45 | 41.00 | 41.69 | 00:00:00 | 2001-12-11 | 767,000 | 41.86 | 42.35 | 41.35 | 41.96 | 00:00:00 | 2001-12-12 | 1,459,200 | 41.79 | 42.47 | 41.35 | 42.07 | 00:00:00 | 2001-12-13 | 1,006,200 | 41.79 | 41.92 | 40.90 | 41.09 | 00:00:00 | 2001-12-14 | 798,300 | 40.90 | 41.75 | 40.85 | 41.28 | 00:00:00 | 2001-12-17 | 1,875,900 | 41.69 | 43.88 | 41.45 | 43.77 | 00:00:00 | 2001-12-18 | 1,921,400 | 43.92 | 44.61 | 43.59 | 44.39 | 00:00:00 | 2001-12-19 | 1,192,500 | 44.23 | 44.50 | 43.27 | 44.34 | 00:00:00 | 2001-12-20 | 1,428,200 | 43.99 | 44.05 | 43.29 | 43.29 | 00:00:00 | 2001-12-21 | 2,684,300 | 44.25 | 44.35 | 42.27 | 42.52 | 00:00:00 | 2001-12-24 | 829,900 | 42.47 | 43.00 | 42.45 | 42.70 | 00:00:00 | 2001-12-26 | 1,051,700 | 42.96 | 43.13 | 42.56 | 42.80 | 00:00:00 | 2001-12-27 | 800,600 | 42.80 | 43.49 | 42.72 | 42.82 | 00:00:00 | 2001-12-28 | 1,558,600 | 42.80 | 43.86 | 42.70 | 43.62 | 00:00:00 | 2001-12-31 | 1,567,500 | 43.72 | 43.74 | 42.05 | 42.32 | 00:00:00 | 2002-01-02 | 1,981,400 | 42.50 | 43.20 | 41.49 | 42.89 | 00:00:00 | 2002-01-03 | 3,032,600 | 42.82 | 43.23 | 41.82 | 42.50 | 00:00:00 | 2002-01-04 | 1,807,700 | 42.47 | 42.70 | 41.70 | 41.85 | 00:00:00 | 2002-01-07 | 1,929,300 | 41.83 | 42.70 | 41.56 | 42.20 | 00:00:00 | 2002-01-08 | 786,700 | 42.39 | 42.40 | 41.77 | 42.15 | 00:00:00 | 2002-01-09 | 1,333,700 | 42.20 | 42.73 | 41.40 | 41.55 | 00:00:00 | 2002-01-10 | 1,808,600 | 41.24 | 42.16 | 40.77 | 41.70 | 00:00:00 | 2002-01-11 | 1,410,500 | 41.97 | 42.62 | 40.69 | 42.00 | 00:00:00 | 2002-01-14 | 948,600 | 41.81 | 42.20 | 41.16 | 41.51 | 00:00:00 | 2002-01-15 | 1,096,400 | 41.68 | 43.01 | 41.63 | 42.87 | 00:00:00 | 2002-01-16 | 1,377,000 | 42.94 | 43.00 | 41.70 | 41.71 | 00:00:00 | 2002-01-17 | 1,744,100 | 41.75 | 43.47 | 41.72 | 43.21 | 00:00:00 | 2002-01-18 | 1,614,800 | 42.84 | 43.38 | 41.93 | 41.99 | 00:00:00 | 2002-01-22 | 1,685,500 | 42.09 | 42.36 | 41.43 | 41.60 | 00:00:00 | 2002-01-23 | 2,057,600 | 41.70 | 43.50 | 41.53 | 43.30 | 00:00:00 | 2002-01-24 | 1,949,300 | 43.30 | 43.50 | 42.52 | 43.25 | 00:00:00 | 2002-01-25 | 982,800 | 43.16 | 43.29 | 42.02 | 42.50 | 00:00:00 | 2002-01-28 | 1,249,500 | 43.01 | 43.07 | 41.91 | 42.37 | 00:00:00 | 2002-01-29 | 1,702,600 | 42.50 | 42.60 | 40.05 | 40.94 | 00:00:00 | 2002-01-30 | 1,409,600 | 41.03 | 41.94 | 40.60 | 41.89 | 00:00:00 | 2002-01-31 | 1,061,300 | 41.91 | 42.52 | 41.46 | 42.44 | 00:00:00 | 2002-02-01 | 16,812 | 42.29 | 42.30 | 40.47 | 40.88 | 00:00:00 | 2002-02-04 | 1,652,100 | 40.70 | 41.25 | 39.85 | 41.13 | 00:00:00 | 2002-02-05 | 1,561,100 | 41.27 | 42.75 | 41.27 | 41.65 | 00:00:00 | 2002-02-06 | 1,639,000 | 41.84 | 42.20 | 40.95 | 42.00 | 00:00:00 | 2002-02-07 | 1,327,500 | 41.85 | 42.60 | 41.15 | 41.24 | 00:00:00 | 2002-02-08 | 1,597,900 | 41.30 | 42.45 | 41.00 | 42.40 | 00:00:00 | 2002-02-11 | 1,747,600 | 42.07 | 42.15 | 40.80 | 41.18 | 00:00:00 | 2002-02-12 | 1,349,900 | 40.99 | 41.60 | 40.09 | 41.07 | 00:00:00 | 2002-02-13 | 973,600 | 41.22 | 41.97 | 40.90 | 41.57 | 00:00:00 | 2002-02-14 | 1,018,700 | 41.58 | 42.20 | 41.27 | 41.72 | 00:00:00 | 2002-02-15 | 737,900 | 42.01 | 42.22 | 41.01 | 41.10 | 00:00:00 | 2002-02-19 | 1,330,900 | 41.09 | 41.39 | 39.61 | 39.92 | 00:00:00 | 2002-02-20 | 959,800 | 40.25 | 41.04 | 39.95 | 40.79 | 00:00:00 | 2002-02-21 | 1,139,300 | 40.56 | 40.92 | 39.70 | 39.88 | 00:00:00 | 2002-02-22 | 1,550,500 | 40.37 | 41.90 | 40.22 | 41.72 | 00:00:00 | 2002-02-25 | 1,362,500 | 41.67 | 42.93 | 41.50 | 42.90 | 00:00:00 | 2002-02-26 | 1,627,400 | 42.85 | 42.90 | 41.15 | 42.17 | 00:00:00 | 2002-02-27 | 992,300 | 42.45 | 42.84 | 41.50 | 41.61 | 00:00:00 | 2002-02-28 | 2,104,400 | 41.85 | 43.40 | 41.80 | 42.74 | 00:00:00 | 2002-03-01 | 1,543,500 | 42.90 | 44.00 | 42.55 | 43.93 | 00:00:00 | 2002-03-04 | 2,471,700 | 44.16 | 44.70 | 43.73 | 44.44 | 00:00:00 | 2002-03-05 | 2,095,000 | 44.16 | 44.47 | 43.24 | 43.29 | 00:00:00 | 2002-03-06 | 1,191,000 | 43.16 | 44.35 | 43.01 | 44.01 | 00:00:00 | 2002-03-07 | 2,248,700 | 44.24 | 45.35 | 43.96 | 44.90 | 00:00:00 | 2002-03-08 | 2,251,700 | 45.37 | 45.58 | 44.08 | 44.63 | 00:00:00 | 2002-03-11 | 1,662,500 | 44.55 | 45.84 | 44.25 | 45.62 | 00:00:00 | 2002-03-12 | 1,469,800 | 45.37 | 46.23 | 45.00 | 45.94 | 00:00:00 | 2002-03-13 | 1,284,900 | 45.90 | 46.28 | 44.70 | 44.87 | 00:00:00 | 2002-03-14 | 1,052,800 | 44.79 | 45.42 | 44.60 | 44.82 | 00:00:00 | 2002-03-15 | 2,067,100 | 45.23 | 46.00 | 45.05 | 45.96 | 00:00:00 | 2002-03-18 | 1,791,900 | 45.97 | 47.24 | 45.46 | 46.49 | 00:00:00 | 2002-03-19 | 709,000 | 46.90 | 47.10 | 46.26 | 46.60 | 00:00:00 | 2002-03-20 | 1,295,600 | 46.40 | 46.67 | 45.35 | 45.49 | 00:00:00 | 2002-03-21 | 956,700 | 45.37 | 46.00 | 44.84 | 45.91 | 00:00:00 | 2002-03-22 | 1,186,100 | 45.98 | 46.51 | 45.00 | 45.42 | 00:00:00 | 2002-03-25 | 1,438,400 | 45.50 | 45.86 | 44.33 | 45.19 | 00:00:00 | 2002-03-26 | 1,265,600 | 44.90 | 46.50 | 44.90 | 46.27 | 00:00:00 | 2002-03-27 | 1,373,900 | 46.18 | 46.45 | 45.49 | 45.84 | 00:00:00 | 2002-03-28 | 1,015,300 | 46.15 | 46.42 | 45.62 | 45.99 | 00:00:00 | 2002-04-01 | 1,147,300 | 45.79 | 46.25 | 45.00 | 46.08 | 00:00:00 | 2002-04-02 | 1,392,600 | 46.23 | 46.25 | 45.27 | 45.43 | 00:00:00 | 2002-04-03 | 1,438,500 | 45.43 | 46.06 | 44.60 | 45.03 | 00:00:00 | 2002-04-04 | 1,439,300 | 45.09 | 45.20 | 44.08 | 44.78 | 00:00:00 | 2002-04-05 | 2,486,000 | 44.94 | 45.03 | 43.46 | 44.01 | 00:00:00 | 2002-04-08 | 1,353,000 | 43.50 | 45.00 | 43.43 | 45.00 | 00:00:00 | 2002-04-09 | 2,693,000 | 45.07 | 45.07 | 42.60 | 42.65 | 00:00:00 | 2002-04-10 | 2,590,000 | 42.83 | 43.50 | 42.70 | 43.05 | 00:00:00 | 2002-04-11 | 1,342,400 | 43.05 | 43.05 | 41.84 | 42.10 | 00:00:00 | 2002-04-12 | 1,656,400 | 42.25 | 42.79 | 41.66 | 42.39 | 00:00:00 | 2002-04-15 | 947,200 | 42.69 | 42.70 | 41.93 | 42.16 | 00:00:00 | 2002-04-16 | 2,583,300 | 42.70 | 42.91 | 41.77 | 42.00 | 00:00:00 | 2002-04-17 | 2,190,900 | 42.17 | 42.19 | 40.73 | 40.94 | 00:00:00 | 2002-04-18 | 2,338,800 | 40.97 | 41.48 | 40.18 | 41.26 | 00:00:00 | 2002-04-19 | 2,255,200 | 41.47 | 43.17 | 41.01 | 42.91 | 00:00:00 | 2002-04-22 | 2,449,500 | 42.72 | 43.68 | 41.98 | 42.30 | 00:00:00 | 2002-04-23 | 1,932,400 | 42.81 | 43.54 | 42.64 | 42.80 | 00:00:00 | 2002-04-24 | 1,472,100 | 43.36 | 44.43 | 43.16 | 43.60 | 00:00:00 | 2002-04-25 | 1,666,100 | 43.65 | 44.16 | 43.02 | 43.89 | 00:00:00 | 2002-04-26 | 2,054,100 | 44.09 | 44.09 | 43.10 | 43.28 | 00:00:00 | 2002-04-29 | 1,481,300 | 43.19 | 43.81 | 42.55 | 42.84 | 00:00:00 | 2002-04-30 | 1,937,700 | 43.31 | 45.00 | 43.15 | 44.46 | 00:00:00 | 2002-05-01 | 1,523,600 | 44.61 | 45.33 | 43.46 | 44.78 | 00:00:00 | 2002-05-02 | 1,538,100 | 44.64 | 45.34 | 44.11 | 44.16 | 00:00:00 | 2002-05-03 | 1,441,700 | 44.15 | 44.98 | 43.25 | 43.56 | 00:00:00 | 2002-05-06 | 1,139,300 | 44.32 | 44.63 | 43.20 | 43.20 | 00:00:00 | 2002-05-07 | 1,778,200 | 43.87 | 44.39 | 43.64 | 43.70 | 00:00:00 | 2002-05-08 | 2,155,700 | 44.11 | 44.68 | 43.16 | 44.67 | 00:00:00 | 2002-05-09 | 1,210,200 | 44.45 | 44.54 | 43.55 | 43.57 | 00:00:00 | 2002-05-10 | 1,203,600 | 43.90 | 44.30 | 43.01 | 43.09 | 00:00:00 | 2002-05-13 | 1,384,400 | 43.30 | 44.69 | 42.98 | 44.68 | 00:00:00 | 2002-05-14 | 2,130,100 | 45.00 | 45.29 | 44.40 | 44.58 | 00:00:00 | 2002-05-15 | 2,489,000 | 44.52 | 46.38 | 44.50 | 45.49 | 00:00:00 | 2002-05-16 | 1,357,200 | 45.86 | 46.21 | 45.33 | 46.01 | 00:00:00 | 2002-05-17 | 1,162,100 | 46.40 | 46.57 | 45.28 | 45.81 | 00:00:00 | 2002-05-20 | 3,488,400 | 44.55 | 45.15 | 43.52 | 43.65 | 00:00:00 | 2002-05-21 | 2,665,000 | 43.75 | 43.95 | 42.32 | 42.84 | 00:00:00 | 2002-05-22 | 1,834,300 | 42.55 | 42.74 | 41.19 | 42.62 | 00:00:00 | 2002-05-23 | 1,510,000 | 42.75 | 43.58 | 41.85 | 43.58 | 00:00:00 | 2002-05-24 | 1,353,900 | 43.55 | 43.64 | 41.73 | 42.16 | 00:00:00 | 2002-05-28 | 1,127,900 | 42.37 | 42.39 | 40.95 | 41.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|