Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.68 (+1.01%) Fiserv - [Ticker: FISV]Chart Fiserv  News Fiserv  Download Historical Prices for Metastock Fiserv and Others  Technical Analysis Fiserv  
Last Trade79.81Last Trade Time2018-12-03 - 00:00:00
Variation+0.68 (+1.01%)Open79.58
High79.96Low79.43
Volume281,123Average Volume (3m)0
YieldBid / Ask125.23 x 300 - 125.25 x 100
Former Close79.1352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03788,00038.1938.3137.0038.1200:00:00
2000-01-04928,60037.3738.2535.0035.5000:00:00
2000-01-05875,10035.5038.3835.3837.9700:00:00
2000-01-06685,40037.5037.9436.1336.7800:00:00
2000-01-07572,70036.6238.3836.1338.1600:00:00
2000-01-10719,60038.0638.5037.3738.0600:00:00
2000-01-11833,60037.4437.7533.8834.1200:00:00
2000-01-12891,60034.2535.8734.2535.6200:00:00
2000-01-13756,40035.9138.1235.8738.0000:00:00
2000-01-141,169,80038.2538.2536.2536.4400:00:00
2000-01-18890,80036.0036.3835.3836.0000:00:00
2000-01-19844,00036.3837.0036.0036.8100:00:00
2000-01-20913,00036.5037.1936.2536.7500:00:00
2000-01-211,623,30037.0037.0635.5035.6900:00:00
2000-01-241,347,20035.7536.0033.6934.0200:00:00
2000-01-252,735,80034.1236.0033.6235.6900:00:00
2000-01-26779,10036.1936.2534.8835.0600:00:00
2000-01-27532,00035.1235.3834.5634.8100:00:00
2000-01-28911,20034.7534.8132.6232.7500:00:00
2000-01-311,043,60032.8734.8832.7533.9400:00:00
2000-02-01803,00034.0034.3733.1334.3700:00:00
2000-02-021,149,90034.3737.6334.2536.3800:00:00
2000-02-031,121,80036.6937.2535.6236.0600:00:00
2000-02-04674,20036.1336.5034.9434.9400:00:00
2000-02-07538,60035.1235.2534.8135.0600:00:00
2000-02-08888,80035.3836.2535.2536.1300:00:00
2000-02-09728,20036.0036.2534.7535.0000:00:00
2000-02-10622,40035.3836.1934.7536.1900:00:00
2000-02-11829,50036.1936.6233.3834.0000:00:00
2000-02-14504,20034.1934.5033.6233.9400:00:00
2000-02-15837,40033.8834.0032.3833.0600:00:00
2000-02-16981,80032.8733.5631.0032.0000:00:00
2000-02-171,439,20032.0632.5030.1930.2500:00:00
2000-02-185,666,80030.0630.0624.3127.3100:00:00
2000-02-222,063,00027.3830.1327.3127.9400:00:00
2000-02-2322,57018.5018.9217.9218.9200:00:00
2000-02-241,623,30028.6328.6326.8728.0000:00:00
2000-02-252,284,60028.0628.3127.7528.1200:00:00
2000-02-282,251,40027.7527.8826.0026.8700:00:00
2000-02-291,987,80027.2527.6926.9427.2500:00:00
2000-03-01874,40027.2527.6226.8727.5000:00:00
2000-03-02815,10027.3827.3826.1226.5600:00:00
2000-03-031,331,80026.6227.6926.3827.4400:00:00
2000-03-061,404,90027.5627.5626.5026.5600:00:00
2000-03-072,114,00026.5027.1626.5027.0000:00:00
2000-03-081,797,00027.0030.0027.0028.9400:00:00
2000-03-091,733,40029.0032.1928.5032.1200:00:00
2000-03-101,693,80032.0634.3732.0634.1200:00:00
2000-03-131,501,00032.5032.8031.7531.8800:00:00
2000-03-141,055,70031.6933.2531.6932.1200:00:00
2000-03-151,504,50032.0632.8731.6332.5000:00:00
2000-03-161,560,40032.6235.0032.5633.6900:00:00
2000-03-171,964,60032.8733.8831.8832.0600:00:00
2000-03-20942,00032.1233.3132.0633.0000:00:00
2000-03-211,479,80032.9435.5632.8735.5300:00:00
2000-03-22942,60035.5036.1335.0035.5000:00:00
2000-03-231,548,30035.3137.1235.0036.0600:00:00
2000-03-242,117,60036.5036.7535.2536.1900:00:00
2000-03-27685,80035.8737.3735.8737.0600:00:00
2000-03-281,187,60036.5037.3136.3836.4400:00:00
2000-03-29599,20036.6237.0035.8136.3800:00:00
2000-03-30956,10036.1337.1235.5035.7500:00:00
2000-03-311,600,60036.1937.7534.2537.1900:00:00
2000-04-031,303,60037.1938.1237.1237.8800:00:00
2000-04-041,121,20037.6938.4236.2537.2500:00:00
2000-04-051,061,00036.8136.8833.8934.7500:00:00
2000-04-061,342,80034.8837.7534.5036.8100:00:00
2000-04-071,094,40037.1237.1236.6236.9400:00:00
2000-04-10747,80037.1237.2535.5636.0600:00:00
2000-04-11850,50035.2537.5035.0035.7500:00:00
2000-04-121,488,40035.5639.2535.5037.7500:00:00
2000-04-132,093,20038.1240.1237.2537.3100:00:00
2000-04-141,450,20037.0037.1234.1234.1200:00:00
2000-04-171,496,10033.7237.2533.6935.7500:00:00
2000-04-181,270,00035.3836.2535.0035.9400:00:00
2000-04-19708,80035.7536.5034.7535.3800:00:00
2000-04-20863,70036.5637.8835.7537.1200:00:00
2000-04-24633,40036.7537.2535.8737.1200:00:00
2000-04-252,686,50038.2542.0038.2542.0000:00:00
2000-04-263,088,50041.9445.3841.7542.6200:00:00
2000-04-272,405,10041.3146.5040.8846.0000:00:00
2000-04-282,228,80045.9446.0643.7545.9400:00:00
2000-05-011,669,60046.2546.8144.3846.2500:00:00
2000-05-021,489,00045.9446.3745.0045.1300:00:00
2000-05-031,319,70045.0045.1341.5042.7500:00:00
2000-05-041,184,10042.5645.8842.5045.0600:00:00
2000-05-051,809,00044.6246.8144.0046.0600:00:00
2000-05-08663,40045.2545.5043.7543.8100:00:00
2000-05-09798,00043.9444.5042.4444.3800:00:00
2000-05-10730,00044.0044.0042.0042.0600:00:00
2000-05-11913,40042.6243.6942.0043.6300:00:00
2000-05-121,204,60043.7545.3843.0043.9400:00:00
2000-05-15902,80043.8845.1343.0045.0600:00:00
2000-05-161,469,40045.1346.1945.1345.8100:00:00
2000-05-17651,20045.0045.2544.1244.8700:00:00
2000-05-18785,10045.1945.5642.0642.0600:00:00
2000-05-19454,00041.1242.3840.5040.6900:00:00
2000-05-221,095,40040.8842.0638.0041.8700:00:00
2000-05-23561,90042.0642.9439.3839.3800:00:00
2000-05-241,320,40039.3844.7538.6944.7500:00:00
2000-05-251,212,40044.8745.2541.5041.8100:00:00
2000-05-26826,50041.8743.1941.5642.5600:00:00
2000-05-301,337,00043.1247.0043.0346.2500:00:00
2000-05-311,376,20045.9448.6245.8846.7500:00:00
2000-06-01733,00046.7548.6246.0047.6200:00:00
2000-06-0214,78432.0832.3331.4631.5800:00:00
2000-06-05945,80047.0048.5046.8847.8100:00:00
2000-06-06708,90047.2547.7545.6345.8100:00:00
2000-06-071,300,60045.6948.8744.8848.8100:00:00
2000-06-08850,00048.5648.8147.0647.4400:00:00
2000-06-097,59931.7532.0831.3331.6700:00:00
2000-06-12361,80047.0047.0645.3145.9400:00:00
2000-06-13594,40045.7548.0645.3847.9400:00:00
2000-06-14543,20047.8848.0646.1246.3100:00:00
2000-06-15912,80046.4449.0645.0649.0600:00:00
2000-06-161,873,60049.8850.3747.2548.3800:00:00
2000-06-19556,00048.3849.5046.5049.3800:00:00
2000-06-20554,80049.3149.5047.6248.4400:00:00
2000-06-21928,60048.0648.1945.3846.9400:00:00
2000-06-22771,80047.0647.2545.2545.3800:00:00
2000-06-23863,00045.4445.4443.0043.3100:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources