Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

176.56 -2.22 (-1.24%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.515 8.665 8.460 8.615 1,116,442 +0.11(+1.23%)
Oct 30, 2014 8.530 8.595 8.440 8.510 1,378,960 -0.03(-0.29%)
Oct 29, 2014 8.470 8.553 8.320 8.535 1,719,600 +0.05(+0.65%)
Oct 28, 2014 8.280 8.505 8.175 8.480 2,051,076 +0.18(+2.11%)
Oct 27, 2014 8.515 8.605 8.605 8.305 2,402,686 -0.30(-3.49%)
Oct 24, 2014 8.755 8.755 8.430 8.605 2,209,384 -0.13(-1.49%)
Oct 23, 2014 8.735 8.935 8.620 8.735 1,486,496 +0.02(+0.29%)
Oct 22, 2014 8.695 8.920 8.605 8.710 1,496,666 +0.03(+0.29%)
Oct 21, 2014 8.575 8.760 8.510 8.685 1,458,864 +0.15(+1.70%)
Oct 20, 2014 8.700 8.735 8.390 8.540 738,832 -0.19(-2.18%)
Oct 17, 2014 8.565 8.955 8.460 8.730 1,245,484 +0.27(+3.13%)
Oct 16, 2014 8.295 8.490 8.125 8.465 1,197,288 +0.07(+0.83%)
Oct 15, 2014 8.170 8.455 8.072 8.395 1,469,950 +0.18(+2.19%)
Oct 14, 2014 8.340 8.430 8.020 8.215 2,432,744 -0.13(-1.56%)
Oct 13, 2014 8.470 8.477 8.345 8.345 1,169,662 -0.06(-0.71%)
Oct 10, 2014 8.575 8.575 8.320 8.405 1,776,052 -0.16(-1.81%)
Oct 09, 2014 8.855 8.890 8.545 8.560 933,850 -0.38(-4.20%)
Oct 08, 2014 8.950 8.975 8.515 8.935 1,105,272 -0.01(-0.17%)
Oct 07, 2014 9.030 9.085 8.908 8.950 826,504 -0.08(-0.83%)
Oct 06, 2014 8.950 9.215 8.873 9.025 1,645,790 +0.07(+0.78%)
Oct 03, 2014 9.120 9.125 8.875 8.955 2,349,838 -0.16(-1.81%)
Oct 02, 2014 9.340 9.475 9.045 9.120 1,543,884 -0.22(-2.30%)
Oct 01, 2014 9.355 9.455 9.225 9.335 760,968 -0.01(-0.16%)
Sep 30, 2014 9.525 9.615 9.335 9.350 733,904 -0.29(-3.01%)
Sep 29, 2014 9.205 9.660 9.205 9.640 817,542 +0.10(+1.05%)
Sep 26, 2014 9.460 9.565 9.430 9.540 537,576 +0.07(+0.74%)
Sep 25, 2014 9.555 9.555 9.428 9.470 781,650 -0.15(-1.56%)
Sep 24, 2014 9.615 9.695 9.555 9.620 355,222 +0.00(+0.00%)
Sep 23, 2014 9.605 9.715 9.535 9.620 510,558 +0.09(+1.00%)
Sep 22, 2014 9.520 9.555 9.377 9.525 363,446 -0.04(-0.37%)
Sep 19, 2014 9.665 9.720 9.545 9.560 581,138 -0.13(-1.34%)
Sep 18, 2014 9.780 9.780 9.675 9.690 341,468 -0.04(-0.41%)
Sep 17, 2014 9.890 9.950 9.705 9.730 450,266 -0.01(-0.10%)
Sep 16, 2014 9.755 9.875 9.725 9.740 484,066 -0.16(-1.67%)
Sep 15, 2014 9.800 9.935 9.675 9.905 847,316 +0.12(+1.17%)
Sep 12, 2014 9.750 9.800 9.701 9.790 2,304,622 +0.05(+0.51%)
Sep 11, 2014 9.705 9.860 9.685 9.740 1,113,074 -0.05(-0.56%)
Sep 10, 2014 9.780 9.855 9.675 9.795 578,302 +0.00(+0.00%)
Sep 09, 2014 9.775 9.885 9.730 9.795 654,038 -0.04(-0.36%)
Sep 08, 2014 10.01 10.06 9.795 9.830 654,608 -0.21(-2.09%)
Sep 05, 2014 10.02 10.10 9.975 10.04 1,231,646 -0.01(-0.05%)
Sep 04, 2014 10.07 10.13 10.07 10.04 559,914 +0.02(+0.15%)
Sep 03, 2014 10.04 10.09 9.990 10.03 557,724 -0.02(-0.15%)
Sep 02, 2014 10.06 10.12 9.990 10.04 642,624 -0.03(-0.30%)
Aug 29, 2014 9.910 10.07 10.07 10.07 1,092,200 +0.08(+0.85%)
Aug 28, 2014 9.985 10.03 9.945 9.990 724,230 -0.06(-0.60%)
Aug 27, 2014 10.01 10.14 10.01 10.05 830,962 -0.07(-0.74%)
Aug 26, 2014 10.13 10.20 10.04 10.12 534,168 -0.02(-0.20%)
Aug 25, 2014 10.18 10.20 10.12 10.14 1,042,330 -0.01(-0.05%)
Aug 22, 2014 10.22 10.23 10.08 10.15 735,586 -0.07(-0.73%)
Aug 21, 2014 10.38 10.38 10.22 10.22 975,442 -0.14(-1.35%)
Aug 20, 2014 10.38 10.43 10.30 10.37 376,544 -0.02(-0.14%)
Aug 19, 2014 10.12 10.40 10.12 10.38 746,302 +0.27(+2.67%)
Aug 18, 2014 10.03 10.18 10.02 10.11 1,041,726 +0.10(+1.00%)
Aug 15, 2014 10.00 10.04 9.975 10.01 644,026 +0.02(+0.20%)
Aug 14, 2014 10.25 10.29 9.980 9.990 1,371,320 -0.05(-0.55%)
Aug 13, 2014 10.22 10.22 10.04 10.04 1,316,908 -0.18(-1.71%)
Aug 12, 2014 10.24 10.28 10.09 10.22 1,967,552 -0.04(-0.39%)
Aug 11, 2014 10.35 10.39 10.16 10.26 1,948,804 -0.04(-0.34%)
Aug 08, 2014 10.84 10.95 10.21 10.29 5,585,436 -1.13(-9.89%)
Aug 07, 2014 11.53 11.55 11.38 11.43 430,312 -0.04(-0.31%)
Aug 06, 2014 11.56 11.65 11.46 11.46 385,540 -0.15(-1.33%)
Aug 05, 2014 11.69 11.69 11.54 11.62 612,070 -0.09(-0.77%)
Aug 04, 2014 11.46 11.79 11.46 11.71 605,312 +0.21(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.