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

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 7.050 7.190 7.010 7.100 444,082 +0.17(+2.45%)
Oct 30, 2018 6.710 6.940 6.700 6.930 496,822 +0.18(+2.67%)
Oct 29, 2018 7.130 7.130 6.650 6.750 647,497 -0.28(-3.98%)
Oct 26, 2018 6.780 7.160 6.700 7.030 547,400 +0.08(+1.15%)
Oct 25, 2018 6.810 7.020 6.740 6.950 695,933 +0.29(+4.35%)
Oct 24, 2018 7.300 7.300 6.650 6.660 889,661 -0.61(-8.39%)
Oct 23, 2018 7.480 7.500 7.110 7.270 582,117 -0.45(-5.83%)
Oct 22, 2018 7.750 7.790 7.590 7.720 290,957 -0.01(-0.13%)
Oct 19, 2018 7.860 8.090 7.715 7.730 453,100 -0.11(-1.40%)
Oct 18, 2018 7.970 8.050 7.820 7.840 479,617 -0.22(-2.73%)
Oct 17, 2018 8.330 8.360 8.010 8.060 737,052 -0.33(-3.93%)
Oct 16, 2018 8.130 8.410 8.065 8.390 580,296 +0.24(+2.94%)
Oct 15, 2018 8.050 8.210 7.910 8.150 516,810 +0.14(+1.75%)
Oct 12, 2018 8.180 8.280 7.910 8.010 713,700 -0.07(-0.87%)
Oct 11, 2018 8.350 8.600 8.060 8.080 1,025,907 -0.41(-4.83%)
Oct 10, 2018 9.040 9.050 8.480 8.490 680,697 -0.52(-5.77%)
Oct 09, 2018 8.830 9.090 8.790 9.010 575,408 +0.19(+2.15%)
Oct 08, 2018 8.680 8.860 8.660 8.820 386,695 +0.00(+0.00%)
Oct 05, 2018 8.840 8.960 8.700 8.820 356,000 -0.03(-0.34%)
Oct 04, 2018 8.970 9.090 8.820 8.850 527,060 -0.13(-1.45%)
Oct 03, 2018 8.650 9.120 8.610 8.980 662,469 +0.31(+3.58%)
Oct 02, 2018 8.780 8.840 8.660 8.670 538,178 -0.12(-1.37%)
Oct 01, 2018 8.750 8.880 8.630 8.790 528,045 +0.11(+1.27%)
Sep 28, 2018 8.470 8.710 8.470 8.680 487,200 +0.19(+2.24%)
Sep 27, 2018 8.410 8.510 8.280 8.490 294,558 +0.10(+1.19%)
Sep 26, 2018 8.550 8.590 8.380 8.390 334,840 -0.26(-3.01%)
Sep 25, 2018 8.480 8.680 8.480 8.650 405,810 +0.25(+2.98%)
Sep 24, 2018 8.380 8.480 8.310 8.400 778,246 +0.13(+1.57%)
Sep 21, 2018 8.370 8.470 8.270 8.270 1,284,800 -0.08(-0.96%)
Sep 20, 2018 8.320 8.410 8.260 8.350 492,496 +0.07(+0.85%)
Sep 19, 2018 8.170 8.360 8.170 8.280 426,934 +0.10(+1.22%)
Sep 18, 2018 8.330 8.455 8.170 8.180 507,592 -0.02(-0.24%)
Sep 17, 2018 8.500 8.560 8.200 8.200 451,168 -0.29(-3.42%)
Sep 14, 2018 8.430 8.620 8.430 8.490 991,500 +0.04(+0.47%)
Sep 13, 2018 8.460 8.500 8.357 8.450 528,889 -0.01(-0.12%)
Sep 12, 2018 8.460 8.620 8.370 8.460 819,939 +0.11(+1.32%)
Sep 11, 2018 8.240 8.455 8.230 8.350 887,750 +0.10(+1.21%)
Sep 10, 2018 8.300 8.490 8.240 8.250 609,984 +0.01(+0.12%)
Sep 07, 2018 8.080 8.260 7.960 8.240 687,200 +0.05(+0.61%)
Sep 06, 2018 8.600 8.620 8.170 8.190 649,108 -0.40(-4.66%)
Sep 05, 2018 8.750 8.790 8.550 8.590 1,058,842 -0.22(-2.50%)
Sep 04, 2018 8.830 8.930 8.690 8.810 559,101 -0.02(-0.23%)
Aug 31, 2018 8.830 8.830 8.830 0 -0.04(-0.45%)
Aug 30, 2018 8.790 8.910 8.700 8.870 713,733 +0.08(+0.91%)
Aug 29, 2018 8.510 8.810 8.400 8.790 966,678 +0.30(+3.53%)
Aug 28, 2018 8.520 8.720 8.440 8.490 1,156,315 -0.26(-2.97%)
Aug 27, 2018 8.680 8.840 8.680 8.750 950,016 +0.05(+0.57%)
Aug 24, 2018 8.750 8.780 8.640 8.700 574,700 +0.06(+0.69%)
Aug 23, 2018 8.850 8.950 8.430 8.640 1,143,992 -0.24(-2.70%)
Aug 22, 2018 8.900 9.000 8.870 8.880 1,421,412 +0.09(+1.02%)
Aug 21, 2018 8.720 8.880 8.690 8.790 1,088,970 +0.21(+2.45%)
Aug 20, 2018 8.520 8.630 8.500 8.580 578,010 +0.08(+0.94%)
Aug 17, 2018 8.570 8.630 8.480 8.500 728,900 -0.07(-0.82%)
Aug 16, 2018 8.400 8.580 8.340 8.570 609,097 +0.24(+2.88%)
Aug 15, 2018 8.580 8.720 8.290 8.330 684,405 -0.32(-3.70%)
Aug 14, 2018 8.640 8.810 8.640 8.650 1,060,833 +0.05(+0.58%)
Aug 13, 2018 8.810 8.850 8.500 8.600 836,799 -0.19(-2.16%)
Aug 10, 2018 8.900 8.965 8.760 8.790 1,280,700 -0.15(-1.68%)
Aug 09, 2018 8.960 9.050 8.820 8.940 943,352 -0.02(-0.22%)
Aug 08, 2018 9.050 9.750 8.520 8.960 1,558,899 +0.23(+2.63%)
Aug 07, 2018 8.770 8.960 8.630 8.730 665,077 +0.09(+1.04%)
Aug 06, 2018 8.470 8.650 8.360 8.640 535,782 +0.22(+2.61%)
Aug 03, 2018 8.430 8.555 8.270 8.420 539,400 -0.01(-0.12%)
Aug 02, 2018 8.240 8.540 8.210 8.430 371,669 +0.08(+0.96%)
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.