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

Fiserv Inc (NY: FI )

178.38 +0.98 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2015 8.430 8.585 8.340 8.580 1,122,886 +0.20(+2.33%)
Oct 29, 2015 8.600 8.700 8.355 8.385 1,300,318 -0.21(-2.39%)
Oct 28, 2015 8.705 8.900 8.490 8.590 1,634,790 -0.07(-0.81%)
Oct 27, 2015 8.575 8.775 8.455 8.660 1,408,510 -0.04(-0.40%)
Oct 26, 2015 8.830 8.895 8.660 8.695 628,510 -0.14(-1.64%)
Oct 23, 2015 8.790 9.000 8.745 8.840 850,166 +0.00(+0.06%)
Oct 22, 2015 8.875 8.990 8.740 8.835 803,060 +0.10(+1.09%)
Oct 21, 2015 9.010 9.070 8.720 8.740 1,306,416 -0.30(-3.32%)
Oct 20, 2015 8.660 9.055 8.620 9.040 920,082 +0.38(+4.39%)
Oct 19, 2015 8.730 8.970 8.582 8.660 891,662 -0.17(-1.93%)
Oct 16, 2015 8.945 8.945 8.723 8.830 609,292 -0.14(-1.62%)
Oct 15, 2015 8.685 8.975 8.645 8.975 561,388 +0.22(+2.51%)
Oct 14, 2015 8.690 8.775 8.610 8.755 601,704 +0.03(+0.29%)
Oct 13, 2015 8.685 8.840 8.570 8.730 689,962 -0.04(-0.40%)
Oct 12, 2015 8.955 8.960 8.675 8.765 1,062,924 -0.18(-2.07%)
Oct 09, 2015 8.895 9.000 8.755 8.950 1,281,392 +0.11(+1.24%)
Oct 08, 2015 8.730 8.925 8.530 8.840 1,356,806 +0.02(+0.17%)
Oct 07, 2015 8.675 8.890 8.470 8.825 1,623,610 +0.19(+2.26%)
Oct 06, 2015 8.855 8.870 8.190 8.630 2,210,120 +0.40(+4.86%)
Oct 05, 2015 7.900 8.295 7.790 8.230 2,107,490 +0.28(+3.52%)
Oct 02, 2015 7.475 7.954 7.397 7.950 1,337,878 +0.44(+5.79%)
Oct 01, 2015 7.770 7.875 7.415 7.515 1,500,322 -0.15(-1.96%)
Sep 30, 2015 7.715 7.735 7.565 7.665 896,746 +0.00(+0.00%)
Sep 29, 2015 7.750 7.845 7.530 7.665 659,240 -0.01(-0.13%)
Sep 28, 2015 7.885 7.967 7.620 7.675 572,426 -0.31(-3.82%)
Sep 25, 2015 7.985 8.030 7.857 7.980 571,298 +0.06(+0.76%)
Sep 24, 2015 7.885 7.985 7.835 7.920 472,998 +0.00(+0.00%)
Sep 23, 2015 8.035 8.090 7.895 7.920 344,106 -0.07(-0.88%)
Sep 22, 2015 7.975 8.230 7.970 7.990 850,828 -0.13(-1.66%)
Sep 21, 2015 8.140 8.280 8.055 8.125 888,052 -0.01(-0.12%)
Sep 18, 2015 8.110 8.275 8.075 8.135 1,020,822 -0.25(-2.92%)
Sep 17, 2015 8.420 8.535 8.335 8.380 741,392 -0.09(-1.12%)
Sep 16, 2015 8.250 8.510 8.170 8.475 781,474 +0.24(+2.98%)
Sep 15, 2015 8.160 8.260 8.125 8.230 566,564 +0.11(+1.29%)
Sep 14, 2015 8.185 8.220 8.090 8.125 527,868 -0.09(-1.10%)
Sep 11, 2015 8.105 8.220 8.010 8.215 536,522 -0.04(-0.54%)
Sep 10, 2015 8.275 8.325 8.070 8.260 706,394 +0.05(+0.61%)
Sep 09, 2015 8.405 8.530 8.160 8.210 725,262 -0.14(-1.74%)
Sep 08, 2015 8.445 8.485 8.280 8.355 673,054 +0.02(+0.18%)
Sep 04, 2015 8.335 8.340 8.340 8.340 1,259,000 -0.11(-1.24%)
Sep 03, 2015 8.200 8.465 8.140 8.445 2,144,874 +0.25(+2.99%)
Sep 02, 2015 8.105 8.300 7.965 8.200 1,884,432 +0.12(+1.49%)
Sep 01, 2015 7.940 8.185 7.905 8.080 2,026,798 -0.07(-0.92%)
Aug 31, 2015 7.940 8.188 7.795 8.155 1,345,252 +0.18(+2.32%)
Aug 28, 2015 7.620 8.020 7.620 7.970 992,084 +0.25(+3.31%)
Aug 27, 2015 7.340 7.760 7.300 7.715 1,386,712 +0.41(+5.54%)
Aug 26, 2015 7.195 7.345 7.065 7.310 1,891,750 +0.19(+2.67%)
Aug 25, 2015 7.170 7.235 7.070 7.120 1,307,812 +0.08(+1.06%)
Aug 24, 2015 7.110 7.305 6.930 7.045 2,879,866 -0.38(-5.18%)
Aug 21, 2015 7.375 7.590 7.355 7.430 3,198,348 -0.00(-0.07%)
Aug 20, 2015 7.540 7.670 7.415 7.435 3,472,616 -0.08(-1.06%)
Aug 19, 2015 7.565 7.640 7.380 7.515 1,826,062 -0.05(-0.66%)
Aug 18, 2015 7.620 7.655 7.510 7.565 1,433,760 -0.04(-0.53%)
Aug 17, 2015 7.685 7.730 7.505 7.605 2,226,446 -0.15(-1.93%)
Aug 14, 2015 7.820 7.960 7.745 7.755 1,457,408 -0.08(-0.96%)
Aug 13, 2015 7.920 7.970 7.680 7.830 1,384,022 -0.17(-2.12%)
Aug 12, 2015 7.825 8.195 7.745 8.000 1,740,680 +0.16(+2.04%)
Aug 11, 2015 7.690 7.855 7.615 7.840 2,054,390 +0.03(+0.38%)
Aug 10, 2015 7.485 7.860 7.425 7.810 1,812,376 +0.34(+4.62%)
Aug 07, 2015 7.615 7.780 7.435 7.465 2,476,304 -0.21(-2.74%)
Aug 06, 2015 7.345 7.705 7.055 7.675 3,792,586 +0.21(+2.81%)
Aug 05, 2015 7.250 7.572 6.830 7.465 4,964,630 -0.32(-4.11%)
Aug 04, 2015 7.955 8.060 7.758 7.785 2,664,526 -0.12(-1.46%)
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.