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

Fiserv Inc (NY: FI )

177.61 -1.17 (-0.65%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2016 5.825 5.862 5.710 5.745 5,024,206 -0.10(-1.79%)
Aug 30, 2016 6.020 6.090 5.812 5.850 1,307,062 -0.16(-2.58%)
Aug 29, 2016 5.870 6.030 5.795 6.005 1,133,720 +0.09(+1.52%)
Aug 26, 2016 5.865 5.945 5.775 5.915 1,655,406 +0.04(+0.77%)
Aug 25, 2016 5.815 5.875 5.452 5.870 3,574,728 -0.31(-5.09%)
Aug 24, 2016 6.300 6.330 6.155 6.185 1,621,096 -0.17(-2.68%)
Aug 23, 2016 6.245 6.395 6.245 6.355 660,470 +0.06(+0.95%)
Aug 22, 2016 6.245 6.295 6.175 6.295 849,498 -0.03(-0.40%)
Aug 19, 2016 6.295 6.355 6.183 6.320 1,648,510 -0.05(-0.86%)
Aug 18, 2016 6.200 6.395 6.168 6.375 1,331,170 +0.21(+3.32%)
Aug 17, 2016 6.155 6.210 6.080 6.170 872,428 -0.03(-0.40%)
Aug 16, 2016 6.255 6.295 6.160 6.195 1,038,958 -0.04(-0.56%)
Aug 15, 2016 6.150 6.285 6.150 6.230 731,930 +0.11(+1.80%)
Aug 12, 2016 6.100 6.185 6.050 6.120 674,860 +0.03(+0.49%)
Aug 11, 2016 6.140 6.225 6.075 6.090 1,096,912 +0.00(+0.08%)
Aug 10, 2016 6.350 6.360 6.072 6.085 836,684 -0.21(-3.34%)
Aug 09, 2016 6.325 6.360 6.125 6.295 810,488 +0.01(+0.24%)
Aug 08, 2016 6.260 6.362 6.205 6.280 1,030,102 +0.10(+1.54%)
Aug 05, 2016 6.110 6.192 5.980 6.185 1,284,142 +0.06(+0.98%)
Aug 04, 2016 5.995 6.140 5.950 6.125 1,297,356 +0.13(+2.17%)
Aug 03, 2016 5.820 6.010 5.765 5.995 1,216,930 +0.19(+3.18%)
Aug 02, 2016 5.830 5.910 5.675 5.810 1,211,880 +0.03(+0.52%)
Aug 01, 2016 6.170 6.245 5.735 5.780 1,537,084 -0.38(-6.17%)
Jul 29, 2016 6.180 6.255 5.715 6.160 5,677,068 -0.02(-0.40%)
Jul 28, 2016 6.625 6.810 6.050 6.185 11,645,244 -1.21(-16.36%)
Jul 27, 2016 7.400 7.570 7.330 7.395 2,077,156 -0.01(-0.07%)
Jul 26, 2016 7.300 7.405 7.240 7.400 1,403,246 +0.08(+1.09%)
Jul 25, 2016 7.180 7.330 7.165 7.320 1,355,638 +0.07(+0.90%)
Jul 22, 2016 7.220 7.275 7.150 7.255 700,346 +0.04(+0.62%)
Jul 21, 2016 7.290 7.370 7.185 7.210 825,010 -0.08(-1.03%)
Jul 20, 2016 7.220 7.370 7.095 7.285 1,234,176 +0.06(+0.83%)
Jul 19, 2016 7.345 7.345 7.220 7.225 946,386 -0.11(-1.50%)
Jul 18, 2016 7.295 7.355 7.200 7.335 875,552 -0.09(-1.28%)
Jul 15, 2016 7.475 7.487 7.390 7.430 552,052 -0.00(-0.07%)
Jul 14, 2016 7.515 7.540 7.395 7.435 880,332 -0.02(-0.20%)
Jul 13, 2016 7.640 7.675 7.400 7.450 781,740 -0.19(-2.55%)
Jul 12, 2016 7.400 7.720 7.360 7.645 921,774 +0.36(+5.01%)
Jul 11, 2016 7.345 7.465 7.225 7.280 1,089,590 -0.15(-2.08%)
Jul 08, 2016 7.430 7.530 7.395 7.435 865,838 +0.04(+0.54%)
Jul 07, 2016 7.460 7.585 7.330 7.395 1,299,876 +0.01(+0.14%)
Jul 06, 2016 7.300 7.430 7.160 7.385 4,747,676 +0.06(+0.89%)
Jul 05, 2016 7.415 7.425 7.135 7.320 1,898,346 -0.19(-2.53%)
Jul 01, 2016 7.320 7.510 7.510 7.510 875,800 +0.21(+2.81%)
Jun 30, 2016 7.165 7.360 7.160 7.305 1,466,298 +0.05(+0.69%)
Jun 29, 2016 7.180 7.327 7.025 7.255 1,309,920 +0.04(+0.48%)
Jun 28, 2016 7.405 7.440 7.195 7.220 1,400,448 -0.04(-0.55%)
Jun 27, 2016 7.720 7.745 7.247 7.260 1,712,926 -0.54(-6.98%)
Jun 24, 2016 8.035 8.078 7.795 7.805 2,178,516 -0.44(-5.34%)
Jun 23, 2016 7.990 8.245 7.970 8.245 796,068 +0.35(+4.43%)
Jun 22, 2016 7.865 7.980 7.825 7.895 888,050 +0.04(+0.51%)
Jun 21, 2016 7.690 7.915 7.690 7.855 1,843,014 +0.06(+0.71%)
Jun 20, 2016 7.925 7.950 7.780 7.800 975,948 -0.02(-0.19%)
Jun 17, 2016 7.855 7.900 7.760 7.815 1,366,922 +0.10(+1.23%)
Jun 16, 2016 7.745 7.805 7.615 7.720 1,347,360 -0.12(-1.53%)
Jun 15, 2016 7.960 7.980 7.745 7.840 1,073,646 -0.13(-1.69%)
Jun 14, 2016 7.845 8.000 7.735 7.975 1,477,184 +0.08(+1.08%)
Jun 13, 2016 7.960 7.960 7.845 7.890 1,735,902 -0.23(-2.77%)
Jun 10, 2016 8.120 8.285 8.080 8.115 1,138,806 -0.13(-1.64%)
Jun 09, 2016 8.235 8.330 8.138 8.250 1,088,054 -0.06(-0.78%)
Jun 08, 2016 8.385 8.410 8.255 8.315 1,782,728 +0.03(+0.36%)
Jun 07, 2016 8.050 8.300 8.010 8.285 1,036,734 +0.25(+3.11%)
Jun 06, 2016 7.765 8.070 7.700 8.035 1,122,624 +0.36(+4.69%)
Jun 03, 2016 7.620 7.820 7.615 7.675 873,564 +0.05(+0.66%)
Jun 02, 2016 7.620 7.650 7.532 7.625 789,260 -0.07(-0.91%)
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.