|
 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 | | 2002-11-14 | 1,773,900 | 29.80 | 30.46 | 29.79 | 29.96 | 00:00:00 | | 2002-11-15 | 2,943,100 | 30.00 | 32.39 | 29.99 | 31.96 | 00:00:00 | | 2002-11-18 | 1,833,800 | 32.29 | 32.70 | 31.65 | 31.93 | 00:00:00 | | 2002-11-19 | 1,936,900 | 31.38 | 31.98 | 30.69 | 31.26 | 00:00:00 | | 2002-11-20 | 3,183,200 | 31.28 | 32.97 | 30.79 | 32.85 | 00:00:00 | | 2002-11-21 | 3,034,700 | 33.01 | 35.04 | 32.80 | 35.04 | 00:00:00 | | 2002-11-22 | 1,759,300 | 34.55 | 35.09 | 34.21 | 34.70 | 00:00:00 | | 2002-11-25 | 1,809,800 | 34.72 | 34.83 | 33.59 | 34.33 | 00:00:00 | | 2002-11-26 | 1,747,400 | 33.86 | 34.14 | 32.72 | 32.77 | 00:00:00 | | 2002-11-27 | 2,242,000 | 33.05 | 34.63 | 33.05 | 34.14 | 00:00:00 | | 2002-11-29 | 551,000 | 34.26 | 34.47 | 33.85 | 33.92 | 00:00:00 | | 2002-12-02 | 1,512,700 | 34.55 | 35.35 | 34.19 | 34.37 | 00:00:00 | | 2002-12-03 | 1,210,900 | 34.22 | 34.57 | 33.59 | 34.21 | 00:00:00 | | 2002-12-04 | 1,364,100 | 34.40 | 34.88 | 33.83 | 34.38 | 00:00:00 | | 2002-12-05 | 1,433,500 | 34.72 | 34.80 | 33.11 | 33.61 | 00:00:00 | | 2002-12-06 | 1,470,900 | 33.38 | 34.72 | 32.80 | 33.99 | 00:00:00 | | 2002-12-09 | 1,474,200 | 33.97 | 34.00 | 32.63 | 32.63 | 00:00:00 | | 2002-12-10 | 1,379,800 | 32.92 | 34.08 | 32.90 | 33.86 | 00:00:00 | | 2002-12-11 | 1,603,300 | 33.23 | 33.77 | 33.04 | 33.46 | 00:00:00 | | 2002-12-12 | 1,475,200 | 33.56 | 33.67 | 32.57 | 33.38 | 00:00:00 | | 2002-12-13 | 1,601,000 | 33.34 | 33.38 | 32.20 | 32.42 | 00:00:00 | | 2002-12-16 | 1,464,700 | 32.34 | 33.70 | 32.33 | 33.48 | 00:00:00 | | 2002-12-17 | 1,892,100 | 33.32 | 33.76 | 32.88 | 33.26 | 00:00:00 | | 2002-12-18 | 1,672,500 | 33.30 | 33.31 | 31.83 | 32.17 | 00:00:00 | | 2002-12-19 | 1,626,300 | 31.89 | 33.15 | 31.87 | 32.35 | 00:00:00 | | 2002-12-20 | 2,780,500 | 32.62 | 33.75 | 31.77 | 33.54 | 00:00:00 | | 2002-12-23 | 1,127,400 | 33.35 | 34.03 | 33.05 | 33.88 | 00:00:00 | | 2002-12-24 | 377,900 | 33.65 | 34.25 | 33.59 | 34.10 | 00:00:00 | | 2002-12-26 | 958,100 | 34.04 | 34.98 | 33.99 | 34.17 | 00:00:00 | | 2002-12-27 | 936,400 | 34.18 | 34.37 | 33.85 | 34.00 | 00:00:00 | | 2002-12-30 | 953,300 | 33.81 | 34.99 | 33.53 | 34.00 | 00:00:00 | | 2002-12-31 | 1,406,900 | 33.93 | 34.22 | 33.69 | 33.95 | 00:00:00 | | 2003-01-02 | 1,550,000 | 33.97 | 35.65 | 33.60 | 35.63 | 00:00:00 | | 2003-01-03 | 1,638,200 | 35.45 | 35.50 | 34.60 | 35.09 | 00:00:00 | | 2003-01-06 | 1,445,100 | 35.13 | 36.03 | 35.10 | 35.85 | 00:00:00 | | 2003-01-07 | 1,841,500 | 35.88 | 35.88 | 34.65 | 35.18 | 00:00:00 | | 2003-01-08 | 1,585,200 | 35.14 | 35.19 | 33.83 | 34.17 | 00:00:00 | | 2003-01-09 | 1,553,700 | 34.58 | 35.49 | 34.32 | 34.64 | 00:00:00 | | 2003-01-10 | 1,602,300 | 34.29 | 36.10 | 34.00 | 35.60 | 00:00:00 | | 2003-01-13 | 953,200 | 35.80 | 36.21 | 35.10 | 35.51 | 00:00:00 | | 2003-01-14 | 1,713,800 | 35.31 | 36.25 | 35.00 | 35.36 | 00:00:00 | | 2003-01-15 | 1,888,000 | 35.14 | 35.22 | 33.69 | 33.91 | 00:00:00 | | 2003-01-16 | 1,585,600 | 34.11 | 34.16 | 33.27 | 33.37 | 00:00:00 | | 2003-01-17 | 1,642,500 | 33.24 | 33.25 | 31.97 | 32.23 | 00:00:00 | | 2003-01-21 | 2,012,500 | 32.95 | 33.84 | 32.41 | 32.76 | 00:00:00 | | 2003-01-22 | 1,520,000 | 32.49 | 32.95 | 31.95 | 32.13 | 00:00:00 | | 2003-01-23 | 1,344,700 | 32.25 | 33.00 | 32.13 | 32.68 | 00:00:00 | | 2003-01-24 | 1,705,600 | 32.55 | 32.65 | 31.55 | 32.24 | 00:00:00 | | 2003-01-27 | 1,460,200 | 32.02 | 32.87 | 31.85 | 31.99 | 00:00:00 | | 2003-01-28 | 1,632,500 | 32.65 | 33.00 | 32.04 | 32.62 | 00:00:00 | | 2003-01-29 | 2,070,700 | 32.52 | 32.87 | 31.75 | 32.87 | 00:00:00 | | 2003-01-30 | 2,876,700 | 32.63 | 32.65 | 30.56 | 30.71 | 00:00:00 | | 2003-01-31 | 1,731,000 | 30.50 | 31.66 | 30.09 | 31.17 | 00:00:00 | | 2003-02-03 | 1,253,700 | 31.39 | 31.89 | 31.13 | 31.38 | 00:00:00 | | 2003-02-04 | 1,680,900 | 31.11 | 31.33 | 30.75 | 31.02 | 00:00:00 | | 2003-02-05 | 1,915,100 | 31.01 | 32.05 | 31.00 | 31.14 | 00:00:00 | | 2003-02-06 | 1,349,100 | 30.82 | 31.80 | 30.80 | 31.34 | 00:00:00 | | 2003-02-07 | 1,715,900 | 31.41 | 31.89 | 30.97 | 31.28 | 00:00:00 | | 2003-02-10 | 1,636,500 | 31.27 | 31.46 | 30.20 | 30.94 | 00:00:00 | | 2003-02-11 | 1,418,500 | 30.94 | 31.35 | 30.67 | 30.99 | 00:00:00 | | 2003-02-12 | 1,829,700 | 31.00 | 31.19 | 30.09 | 30.27 | 00:00:00 | | 2003-02-13 | 1,570,600 | 30.30 | 30.37 | 29.03 | 29.65 | 00:00:00 | | 2003-02-14 | 1,766,600 | 29.90 | 31.01 | 29.68 | 31.00 | 00:00:00 | | 2003-02-18 | 1,616,700 | 31.05 | 32.20 | 31.01 | 32.15 | 00:00:00 | | 2003-02-19 | 2,099,700 | 32.12 | 32.69 | 31.72 | 32.31 | 00:00:00 | | 2003-02-20 | 1,653,200 | 32.55 | 32.81 | 31.34 | 31.41 | 00:00:00 | | 2003-02-21 | 1,774,900 | 31.47 | 32.52 | 30.80 | 32.00 | 00:00:00 | | 2003-02-24 | 1,374,800 | 31.84 | 32.00 | 30.63 | 31.05 | 00:00:00 | | 2003-02-25 | 1,318,900 | 30.70 | 31.57 | 30.10 | 31.33 | 00:00:00 | | 2003-02-26 | 1,161,200 | 31.25 | 31.48 | 30.45 | 30.52 | 00:00:00 | | 2003-02-27 | 1,021,000 | 30.43 | 31.50 | 30.39 | 31.08 | 00:00:00 | | 2003-02-28 | 1,403,500 | 31.09 | 32.27 | 31.07 | 31.90 | 00:00:00 | | 2003-03-03 | 1,450,300 | 32.02 | 32.66 | 31.22 | 31.41 | 00:00:00 | | 2003-03-04 | 909,900 | 31.45 | 31.67 | 30.75 | 30.92 | 00:00:00 | | 2003-03-05 | 1,374,900 | 30.99 | 31.26 | 30.36 | 30.92 | 00:00:00 | | 2003-03-06 | 1,228,200 | 30.58 | 30.65 | 29.72 | 30.50 | 00:00:00 | | 2003-03-07 | 1,500,700 | 30.12 | 30.96 | 29.78 | 30.33 | 00:00:00 | | 2003-03-10 | 1,532,000 | 29.86 | 30.27 | 28.81 | 29.00 | 00:00:00 | | 2003-03-11 | 2,857,900 | 28.05 | 28.69 | 27.49 | 27.57 | 00:00:00 | | 2003-03-12 | 2,254,300 | 27.25 | 28.35 | 27.23 | 28.07 | 00:00:00 | | 2003-03-13 | 2,021,700 | 28.95 | 29.32 | 28.41 | 29.05 | 00:00:00 | | 2003-03-14 | 1,793,300 | 29.22 | 30.25 | 29.15 | 29.36 | 00:00:00 | | 2003-03-17 | 2,670,100 | 29.38 | 31.01 | 28.70 | 30.81 | 00:00:00 | | 2003-03-18 | 1,519,500 | 30.75 | 31.21 | 30.38 | 31.16 | 00:00:00 | | 2003-03-19 | 1,289,900 | 31.36 | 31.79 | 31.11 | 31.54 | 00:00:00 | | 2003-03-20 | 2,183,600 | 31.23 | 32.82 | 31.18 | 32.52 | 00:00:00 | | 2003-03-21 | 2,570,600 | 33.19 | 34.69 | 32.93 | 34.18 | 00:00:00 | | 2003-03-24 | 1,719,400 | 33.60 | 33.60 | 32.37 | 32.38 | 00:00:00 | | 2003-03-25 | 1,633,400 | 32.71 | 33.69 | 32.56 | 33.34 | 00:00:00 | | 2003-03-26 | 1,472,500 | 33.18 | 33.85 | 33.02 | 33.55 | 00:00:00 | | 2003-03-27 | 1,392,800 | 33.00 | 33.78 | 32.62 | 33.35 | 00:00:00 | | 2003-03-28 | 1,025,200 | 33.25 | 33.59 | 32.46 | 32.59 | 00:00:00 | | 2003-03-31 | 2,812,400 | 31.88 | 32.10 | 31.15 | 31.48 | 00:00:00 | | 2003-04-01 | 2,074,600 | 31.66 | 31.98 | 31.13 | 31.71 | 00:00:00 | | 2003-04-02 | 1,724,400 | 32.50 | 33.05 | 32.26 | 32.77 | 00:00:00 | | 2003-04-03 | 1,008,100 | 32.75 | 32.95 | 32.17 | 32.73 | 00:00:00 | | 2003-04-04 | 1,097,000 | 32.84 | 32.97 | 31.96 | 32.26 | 00:00:00 | | 2003-04-07 | 1,781,500 | 33.16 | 33.74 | 32.41 | 32.45 | 00:00:00 | | 2003-04-08 | 1,062,300 | 32.38 | 32.84 | 32.08 | 32.17 | 00:00:00 | | 2003-04-09 | 1,932,300 | 31.62 | 32.52 | 31.06 | 31.26 | 00:00:00 | | 2003-04-10 | 1,675,000 | 31.20 | 31.80 | 30.97 | 31.49 | 00:00:00 | | 2003-04-11 | 1,436,000 | 31.64 | 32.10 | 30.93 | 31.32 | 00:00:00 | | 2003-04-14 | 1,259,200 | 31.31 | 32.49 | 31.25 | 32.32 | 00:00:00 | | 2003-04-15 | 982,100 | 32.17 | 33.00 | 31.90 | 32.75 | 00:00:00 | | 2003-04-16 | 2,282,500 | 33.22 | 34.18 | 33.22 | 33.43 | 00:00:00 | | 2003-04-17 | 2,013,500 | 33.20 | 34.93 | 33.20 | 34.56 | 00:00:00 | | 2003-04-21 | 1,383,700 | 34.49 | 34.54 | 33.50 | 33.90 | 00:00:00 | | 2003-04-22 | 2,393,800 | 33.70 | 34.19 | 33.26 | 33.68 | 00:00:00 | | 2003-04-23 | 4,667,700 | 32.94 | 32.95 | 31.33 | 31.81 | 00:00:00 | | 2003-04-24 | 4,558,800 | 30.89 | 30.92 | 29.56 | 29.74 | 00:00:00 | | 2003-04-25 | 2,109,800 | 29.88 | 30.00 | 29.19 | 29.52 | 00:00:00 | | 2003-04-28 | 2,962,000 | 28.76 | 30.34 | 28.76 | 30.01 | 00:00:00 | | 2003-04-29 | 1,985,300 | 30.16 | 30.25 | 29.17 | 29.93 | 00:00:00 | | 2003-04-30 | 2,865,900 | 29.89 | 29.99 | 29.01 | 29.42 | 00:00:00 | | 2003-05-01 | 2,316,700 | 29.38 | 29.80 | 28.90 | 29.71 | 00:00:00 | | 2003-05-02 | 2,201,800 | 29.65 | 29.80 | 29.21 | 29.69 | 00:00:00 | | 2003-05-05 | 2,917,300 | 29.72 | 30.00 | 29.14 | 29.60 | 00:00:00 | | 2003-05-06 | 1,429,400 | 29.54 | 30.26 | 29.30 | 30.03 | 00:00:00 | | 2003-05-07 | 1,819,500 | 29.61 | 30.26 | 29.24 | 29.49 | 00:00:00 | | 2003-05-08 | 2,255,700 | 29.26 | 29.53 | 28.64 | 28.77 | 00:00:00 | | 2003-05-09 | 2,103,400 | 29.02 | 29.73 | 28.85 | 29.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
