|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,127,900 | 42.37 | 42.39 | 40.95 | 41.96 | 00:00:00 | | 2002-05-29 | 1,042,100 | 41.94 | 42.65 | 41.59 | 41.69 | 00:00:00 | | 2002-05-30 | 1,357,100 | 41.54 | 42.24 | 41.13 | 42.03 | 00:00:00 | | 2002-05-31 | 2,401,200 | 42.43 | 43.00 | 41.87 | 42.54 | 00:00:00 | | 2002-06-03 | 1,433,000 | 42.55 | 43.00 | 41.85 | 42.15 | 00:00:00 | | 2002-06-04 | 1,576,400 | 41.95 | 42.84 | 41.72 | 42.29 | 00:00:00 | | 2002-06-05 | 1,892,500 | 42.41 | 42.80 | 41.15 | 41.96 | 00:00:00 | | 2002-06-06 | 1,706,900 | 41.95 | 42.00 | 41.00 | 41.28 | 00:00:00 | | 2002-06-07 | 1,880,800 | 41.26 | 42.74 | 41.25 | 41.89 | 00:00:00 | | 2002-06-10 | 1,634,300 | 41.88 | 42.09 | 41.20 | 41.44 | 00:00:00 | | 2002-06-11 | 1,916,800 | 41.60 | 41.78 | 39.56 | 39.61 | 00:00:00 | | 2002-06-12 | 3,480,200 | 39.57 | 39.58 | 37.70 | 38.88 | 00:00:00 | | 2002-06-13 | 1,710,600 | 38.80 | 38.92 | 37.53 | 37.79 | 00:00:00 | | 2002-06-14 | 3,917,800 | 37.59 | 39.44 | 36.57 | 39.43 | 00:00:00 | | 2002-06-17 | 2,023,700 | 39.50 | 40.14 | 38.83 | 39.71 | 00:00:00 | | 2002-06-18 | 2,637,500 | 39.35 | 40.40 | 38.52 | 38.70 | 00:00:00 | | 2002-06-19 | 1,586,600 | 38.83 | 39.30 | 37.85 | 37.95 | 00:00:00 | | 2002-06-20 | 2,037,000 | 37.99 | 38.88 | 37.38 | 37.42 | 00:00:00 | | 2002-06-21 | 2,922,900 | 37.13 | 37.15 | 35.82 | 36.09 | 00:00:00 | | 2002-06-24 | 3,448,600 | 35.76 | 36.79 | 35.40 | 36.25 | 00:00:00 | | 2002-06-25 | 2,421,700 | 36.53 | 36.75 | 34.80 | 35.16 | 00:00:00 | | 2002-06-26 | 3,933,700 | 34.96 | 35.82 | 34.20 | 35.80 | 00:00:00 | | 2002-06-27 | 2,597,500 | 36.50 | 36.50 | 35.02 | 36.10 | 00:00:00 | | 2002-06-28 | 2,442,800 | 35.89 | 37.37 | 35.72 | 36.71 | 00:00:00 | | 2002-07-01 | 1,833,200 | 36.58 | 37.27 | 35.05 | 35.33 | 00:00:00 | | 2002-07-02 | 2,438,200 | 35.32 | 35.67 | 34.00 | 34.20 | 00:00:00 | | 2002-07-03 | 1,688,500 | 34.15 | 35.44 | 33.80 | 35.06 | 00:00:00 | | 2002-07-05 | 873,100 | 35.34 | 36.99 | 35.25 | 36.96 | 00:00:00 | | 2002-07-08 | 2,281,800 | 36.57 | 36.92 | 33.77 | 34.39 | 00:00:00 | | 2002-07-09 | 1,884,200 | 34.74 | 35.49 | 33.66 | 33.73 | 00:00:00 | | 2002-07-10 | 3,233,200 | 33.72 | 33.97 | 32.09 | 32.25 | 00:00:00 | | 2002-07-11 | 2,483,600 | 32.35 | 33.93 | 31.85 | 33.84 | 00:00:00 | | 2002-07-12 | 2,022,800 | 34.05 | 34.45 | 32.78 | 33.32 | 00:00:00 | | 2002-07-15 | 3,035,900 | 33.32 | 33.85 | 32.22 | 33.61 | 00:00:00 | | 2002-07-16 | 2,945,200 | 33.72 | 34.98 | 33.50 | 34.70 | 00:00:00 | | 2002-07-17 | 2,688,700 | 35.16 | 35.69 | 34.25 | 35.58 | 00:00:00 | | 2002-07-18 | 3,058,600 | 35.43 | 35.50 | 32.55 | 32.73 | 00:00:00 | | 2002-07-19 | 2,487,500 | 32.99 | 33.00 | 31.76 | 32.30 | 00:00:00 | | 2002-07-22 | 2,660,100 | 32.44 | 32.54 | 30.59 | 31.40 | 00:00:00 | | 2002-07-23 | 2,880,200 | 31.21 | 31.79 | 30.07 | 30.53 | 00:00:00 | | 2002-07-24 | 3,097,500 | 30.50 | 32.42 | 30.20 | 32.42 | 00:00:00 | | 2002-07-25 | 2,950,800 | 32.06 | 32.85 | 30.86 | 31.59 | 00:00:00 | | 2002-07-26 | 2,442,000 | 31.45 | 32.49 | 31.20 | 32.17 | 00:00:00 | | 2002-07-29 | 1,989,600 | 32.86 | 34.19 | 32.70 | 33.97 | 00:00:00 | | 2002-07-30 | 2,040,700 | 33.55 | 35.30 | 33.25 | 34.22 | 00:00:00 | | 2002-07-31 | 2,327,300 | 34.76 | 34.79 | 32.71 | 34.41 | 00:00:00 | | 2002-08-01 | 1,894,800 | 34.43 | 34.44 | 33.02 | 33.32 | 00:00:00 | | 2002-08-02 | 1,688,900 | 33.05 | 33.25 | 31.99 | 32.38 | 00:00:00 | | 2002-08-05 | 1,255,400 | 32.47 | 33.13 | 31.40 | 31.50 | 00:00:00 | | 2002-08-06 | 2,361,400 | 31.90 | 34.70 | 31.60 | 33.68 | 00:00:00 | | 2002-08-07 | 2,034,500 | 34.15 | 34.50 | 32.77 | 34.05 | 00:00:00 | | 2002-08-08 | 1,580,100 | 34.12 | 35.31 | 33.40 | 35.25 | 00:00:00 | | 2002-08-09 | 1,833,800 | 35.39 | 35.72 | 33.91 | 34.41 | 00:00:00 | | 2002-08-12 | 981,600 | 34.10 | 34.50 | 33.61 | 34.35 | 00:00:00 | | 2002-08-13 | 1,829,000 | 34.48 | 35.10 | 33.14 | 33.17 | 00:00:00 | | 2002-08-14 | 1,949,300 | 33.27 | 36.16 | 32.85 | 36.14 | 00:00:00 | | 2002-08-15 | 2,365,800 | 35.80 | 37.53 | 35.15 | 36.98 | 00:00:00 | | 2002-08-16 | 1,278,800 | 36.90 | 38.00 | 36.30 | 37.79 | 00:00:00 | | 2002-08-19 | 1,072,400 | 37.87 | 38.56 | 37.12 | 38.55 | 00:00:00 | | 2002-08-20 | 1,863,600 | 38.13 | 38.30 | 36.72 | 36.95 | 00:00:00 | | 2002-08-21 | 1,452,300 | 37.00 | 37.75 | 36.37 | 37.43 | 00:00:00 | | 2002-08-22 | 1,820,400 | 37.47 | 39.90 | 36.69 | 39.25 | 00:00:00 | | 2002-08-23 | 1,509,200 | 39.23 | 39.25 | 37.28 | 37.83 | 00:00:00 | | 2002-08-26 | 1,039,800 | 37.89 | 38.85 | 37.28 | 38.66 | 00:00:00 | | 2002-08-27 | 1,427,100 | 38.83 | 38.88 | 37.04 | 37.28 | 00:00:00 | | 2002-08-28 | 1,373,100 | 36.94 | 37.19 | 35.77 | 36.01 | 00:00:00 | | 2002-08-29 | 2,234,500 | 35.75 | 37.09 | 35.25 | 36.85 | 00:00:00 | | 2002-08-30 | 1,012,100 | 36.54 | 37.70 | 36.24 | 36.81 | 00:00:00 | | 2002-09-03 | 1,671,600 | 36.30 | 36.33 | 34.42 | 34.53 | 00:00:00 | | 2002-09-04 | 1,570,400 | 34.64 | 35.69 | 34.29 | 35.45 | 00:00:00 | | 2002-09-05 | 3,865,200 | 34.66 | 34.67 | 32.56 | 33.05 | 00:00:00 | | 2002-09-06 | 1,878,800 | 33.51 | 35.04 | 33.50 | 34.69 | 00:00:00 | | 2002-09-09 | 1,205,700 | 34.65 | 35.15 | 33.30 | 34.72 | 00:00:00 | | 2002-09-10 | 1,461,000 | 35.20 | 35.27 | 33.88 | 34.97 | 00:00:00 | | 2002-09-11 | 1,389,100 | 35.00 | 37.00 | 34.69 | 34.82 | 00:00:00 | | 2002-09-12 | 1,058,800 | 34.50 | 34.51 | 33.49 | 33.52 | 00:00:00 | | 2002-09-13 | 1,540,600 | 33.63 | 34.28 | 33.16 | 33.68 | 00:00:00 | | 2002-09-16 | 1,209,000 | 33.44 | 33.72 | 33.04 | 33.30 | 00:00:00 | | 2002-09-17 | 1,294,600 | 33.65 | 34.47 | 32.77 | 32.91 | 00:00:00 | | 2002-09-18 | 1,824,800 | 32.66 | 34.16 | 32.16 | 33.56 | 00:00:00 | | 2002-09-19 | 2,682,600 | 32.20 | 32.97 | 31.25 | 31.40 | 00:00:00 | | 2002-09-20 | 3,479,600 | 32.08 | 32.29 | 31.03 | 31.34 | 00:00:00 | | 2002-09-23 | 1,942,800 | 31.21 | 31.33 | 30.25 | 30.59 | 00:00:00 | | 2002-09-24 | 3,094,900 | 30.59 | 31.38 | 29.30 | 29.61 | 00:00:00 | | 2002-09-25 | 6,243,000 | 29.21 | 29.25 | 26.50 | 28.10 | 00:00:00 | | 2002-09-26 | 3,406,300 | 28.30 | 29.45 | 27.54 | 28.78 | 00:00:00 | | 2002-09-27 | 2,213,300 | 28.46 | 29.65 | 28.27 | 28.54 | 00:00:00 | | 2002-09-30 | 2,401,300 | 27.93 | 28.92 | 26.93 | 28.08 | 00:00:00 | | 2002-10-01 | 2,139,500 | 28.25 | 29.25 | 27.60 | 29.06 | 00:00:00 | | 2002-10-02 | 2,529,100 | 28.46 | 29.01 | 27.05 | 27.23 | 00:00:00 | | 2002-10-03 | 5,788,000 | 26.60 | 26.67 | 23.37 | 23.59 | 00:00:00 | | 2002-10-04 | 4,785,500 | 23.60 | 24.30 | 22.50 | 22.60 | 00:00:00 | | 2002-10-07 | 3,076,100 | 22.62 | 23.90 | 22.50 | 22.69 | 00:00:00 | | 2002-10-08 | 2,931,800 | 22.99 | 24.62 | 22.80 | 24.27 | 00:00:00 | | 2002-10-09 | 3,049,700 | 24.16 | 24.68 | 23.63 | 23.78 | 00:00:00 | | 2002-10-10 | 3,254,400 | 23.88 | 26.32 | 23.71 | 26.15 | 00:00:00 | | 2002-10-11 | 2,710,700 | 27.16 | 28.51 | 26.63 | 27.69 | 00:00:00 | | 2002-10-14 | 1,644,500 | 27.60 | 28.07 | 27.38 | 27.95 | 00:00:00 | | 2002-10-15 | 2,386,000 | 29.90 | 30.17 | 28.71 | 29.39 | 00:00:00 | | 2002-10-16 | 1,646,300 | 28.50 | 29.78 | 28.15 | 28.96 | 00:00:00 | | 2002-10-17 | 1,949,400 | 30.01 | 31.30 | 29.98 | 31.27 | 00:00:00 | | 2002-10-18 | 1,716,600 | 30.91 | 31.39 | 29.65 | 30.44 | 00:00:00 | | 2002-10-21 | 1,844,800 | 30.29 | 32.02 | 29.59 | 32.02 | 00:00:00 | | 2002-10-22 | 4,214,000 | 29.86 | 30.50 | 28.15 | 29.29 | 00:00:00 | | 2002-10-23 | 1,906,000 | 29.24 | 29.88 | 28.38 | 29.84 | 00:00:00 | | 2002-10-24 | 1,453,100 | 30.06 | 30.34 | 29.43 | 29.61 | 00:00:00 | | 2002-10-25 | 1,701,400 | 29.59 | 31.30 | 29.14 | 31.28 | 00:00:00 | | 2002-10-28 | 2,166,600 | 31.19 | 31.20 | 29.36 | 30.21 | 00:00:00 | | 2002-10-29 | 2,108,000 | 30.30 | 30.54 | 28.31 | 29.43 | 00:00:00 | | 2002-10-30 | 1,781,200 | 29.45 | 31.43 | 29.40 | 30.45 | 00:00:00 | | 2002-10-31 | 1,899,500 | 30.71 | 31.46 | 30.36 | 31.24 | 00:00:00 | | 2002-11-01 | 2,296,800 | 30.81 | 31.47 | 29.79 | 31.39 | 00:00:00 | | 2002-11-04 | 1,952,200 | 31.56 | 32.65 | 30.90 | 31.78 | 00:00:00 | | 2002-11-05 | 1,567,900 | 31.70 | 32.29 | 31.35 | 31.98 | 00:00:00 | | 2002-11-06 | 1,845,100 | 32.10 | 32.30 | 30.80 | 31.86 | 00:00:00 | | 2002-11-07 | 1,805,900 | 31.49 | 31.77 | 30.33 | 31.19 | 00:00:00 | | 2002-11-08 | 1,707,500 | 31.19 | 31.60 | 30.13 | 30.25 | 00:00:00 | | 2002-11-11 | 1,871,100 | 30.23 | 30.23 | 28.99 | 29.50 | 00:00:00 | | 2002-11-12 | 1,605,100 | 29.51 | 30.07 | 29.17 | 29.59 | 00:00:00 | | 2002-11-13 | 2,158,800 | 29.40 | 29.86 | 28.50 | 29.44 | 00:00:00 | | 2002-11-14 | 1,773,900 | 29.80 | 30.46 | 29.79 | 29.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
