Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

152.71 -0.13 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 29, 2015 9.201 9.274 9.062 9.082 776,411 -0.08(-0.90%)
May 28, 2015 9.265 9.286 9.068 9.164 900,255 -0.12(-1.33%)
May 27, 2015 9.247 9.366 9.141 9.288 651,324 +0.02(+0.25%)
May 26, 2015 9.247 9.430 9.210 9.265 484,687 -0.10(-1.08%)
May 22, 2015 9.421 9.366 9.366 9.366 328,454 -0.12(-1.26%)
May 21, 2015 9.274 9.531 9.233 9.485 740,971 +0.27(+2.88%)
May 20, 2015 9.311 9.389 9.137 9.219 1,081,180 -0.11(-1.18%)
May 19, 2015 9.531 9.540 9.150 9.329 1,212,012 -0.28(-2.96%)
May 18, 2015 9.549 9.622 9.421 9.613 423,507 +0.03(+0.33%)
May 15, 2015 9.641 9.673 9.503 9.581 690,341 -0.13(-1.37%)
May 14, 2015 9.650 9.810 9.599 9.714 1,212,075 +0.12(+1.24%)
May 13, 2015 9.700 9.741 9.485 9.595 897,309 -0.03(-0.33%)
May 12, 2015 9.554 9.696 9.512 9.627 416,406 +0.08(+0.82%)
May 11, 2015 9.700 9.709 9.425 9.549 482,206 -0.17(-1.74%)
May 08, 2015 9.618 9.751 9.340 9.719 962,956 +0.22(+2.27%)
May 07, 2015 9.673 9.709 9.412 9.503 1,662,110 -0.21(-2.12%)
May 06, 2015 9.586 9.728 9.457 9.709 1,228,699 +0.25(+2.66%)
May 05, 2015 9.764 9.801 9.448 9.457 1,528,295 -0.20(-2.04%)
May 04, 2015 9.806 9.851 9.595 9.654 1,419,995 -0.06(-0.66%)
May 01, 2015 9.540 9.737 9.457 9.719 1,709,331 +0.19(+1.97%)
Apr 30, 2015 9.563 9.815 9.247 9.531 3,612,397 +0.11(+1.17%)
Apr 29, 2015 8.935 9.531 8.820 9.421 3,793,036 +0.81(+9.36%)
Apr 28, 2015 8.651 8.775 8.555 8.614 1,146,917 -0.05(-0.58%)
Apr 27, 2015 8.688 8.830 8.605 8.665 974,863 +0.05(+0.59%)
Apr 24, 2015 8.743 8.784 8.541 8.614 925,975 -0.16(-1.88%)
Apr 23, 2015 8.720 8.894 8.656 8.779 1,162,373 +0.11(+1.32%)
Apr 22, 2015 8.610 8.724 8.486 8.665 1,010,337 +0.05(+0.59%)
Apr 21, 2015 8.843 8.843 8.532 8.614 1,080,141 -0.22(-2.49%)
Apr 20, 2015 8.701 8.949 8.669 8.834 1,334,514 +0.10(+1.10%)
Apr 17, 2015 8.912 8.958 8.633 8.738 1,213,212 -0.17(-1.95%)
Apr 16, 2015 9.146 9.146 8.843 8.912 1,028,547 -0.24(-2.65%)
Apr 15, 2015 8.802 9.160 8.770 9.155 2,301,121 +0.41(+4.72%)
Apr 14, 2015 8.784 8.894 8.688 8.743 733,695 +0.00(+0.05%)
Apr 13, 2015 8.816 8.958 8.724 8.738 595,209 -0.11(-1.19%)
Apr 10, 2015 8.665 8.953 8.665 8.843 2,133,717 -0.07(-0.82%)
Apr 09, 2015 8.752 9.059 8.697 8.917 1,013,370 +0.18(+2.10%)
Apr 08, 2015 8.747 8.898 8.619 8.733 1,459,442 +0.01(+0.11%)
Apr 07, 2015 8.633 9.157 8.550 8.724 2,895,155 +0.07(+0.79%)
Apr 06, 2015 8.495 8.743 8.436 8.656 4,602,920 +0.22(+2.66%)
Apr 02, 2015 8.559 8.431 8.431 8.431 3,048,625 -0.30(-3.46%)
Apr 01, 2015 8.523 8.765 8.513 8.733 1,891,605 +0.16(+1.93%)
Mar 31, 2015 8.518 8.614 8.413 8.568 1,132,269 -0.05(-0.53%)
Mar 30, 2015 8.344 8.683 8.335 8.614 2,823,949 +0.49(+6.09%)
Mar 27, 2015 8.042 8.225 7.991 8.119 1,268,000 +0.08(+0.97%)
Mar 26, 2015 8.092 8.243 7.968 8.042 1,912,821 +0.05(+0.57%)
Mar 25, 2015 8.097 8.193 7.945 7.996 3,448,008 -0.05(-0.68%)
Mar 24, 2015 7.973 8.142 7.831 8.051 1,502,296 +0.07(+0.86%)
Mar 23, 2015 8.174 8.298 7.977 7.982 652,487 -0.19(-2.35%)
Mar 20, 2015 8.009 8.220 7.881 8.174 2,615,995 +0.28(+3.54%)
Mar 19, 2015 7.771 7.932 7.771 7.895 878,719 +0.02(+0.29%)
Mar 18, 2015 7.606 7.899 7.560 7.872 687,650 +0.21(+2.69%)
Mar 17, 2015 7.771 7.790 7.560 7.666 1,275,815 -0.11(-1.41%)
Mar 16, 2015 7.895 7.918 7.625 7.776 1,013,023 -0.16(-2.08%)
Mar 13, 2015 8.142 8.170 7.922 7.941 1,122,788 -0.18(-2.26%)
Mar 12, 2015 8.239 8.298 8.110 8.124 1,371,152 +0.03(+0.34%)
Mar 11, 2015 8.087 8.234 7.945 8.097 1,291,419 +0.05(+0.57%)
Mar 10, 2015 8.193 8.349 8.042 8.051 2,031,603 -0.24(-2.93%)
Mar 09, 2015 8.509 8.509 8.211 8.294 3,249,277 -0.14(-1.68%)
Mar 06, 2015 8.179 8.463 8.133 8.436 3,073,498 +0.17(+2.11%)
Mar 05, 2015 8.252 8.330 8.236 8.261 2,363,702 -0.00(-0.06%)
Mar 04, 2015 8.243 8.321 8.087 8.266 2,275,327 +0.05(+0.56%)
Mar 03, 2015 8.070 8.252 8.002 8.220 1,763,779 +0.18(+2.26%)
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.