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

Fiserv Inc (NY: FI )

152.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2015 8.765 8.793 8.631 8.696 874,992 +0.00(+0.05%)
Jun 29, 2015 8.687 8.897 8.610 8.691 1,076,195 -0.12(-1.36%)
Jun 26, 2015 8.867 8.867 8.641 8.811 2,003,321 -0.03(-0.31%)
Jun 25, 2015 8.844 8.954 8.784 8.839 606,923 +0.02(+0.21%)
Jun 24, 2015 8.908 8.977 8.807 8.821 379,080 -0.13(-1.49%)
Jun 23, 2015 8.811 8.964 8.807 8.954 440,512 +0.15(+1.68%)
Jun 22, 2015 8.719 8.904 8.604 8.807 905,031 +0.14(+1.65%)
Jun 19, 2015 8.871 8.871 8.636 8.664 1,703,439 -0.19(-2.19%)
Jun 18, 2015 8.987 8.987 8.719 8.857 1,907,658 -0.09(-0.98%)
Jun 17, 2015 9.056 9.158 8.908 8.945 836,135 -0.07(-0.77%)
Jun 16, 2015 9.056 9.102 8.964 9.014 708,908 -0.08(-0.86%)
Jun 15, 2015 9.070 9.139 8.991 9.093 476,456 -0.06(-0.66%)
Jun 12, 2015 9.014 9.185 8.996 9.153 749,595 +0.08(+0.92%)
Jun 11, 2015 9.425 9.464 9.035 9.070 2,187,006 -0.37(-3.91%)
Jun 10, 2015 9.388 9.467 9.347 9.439 567,245 +0.16(+1.69%)
Jun 09, 2015 9.222 9.361 9.222 9.282 356,730 +0.11(+1.21%)
Jun 08, 2015 9.324 9.388 9.139 9.171 510,987 -0.16(-1.73%)
Jun 05, 2015 9.097 9.402 9.097 9.333 866,919 +0.18(+1.92%)
Jun 04, 2015 9.273 9.305 9.111 9.158 514,492 -0.19(-2.07%)
Jun 03, 2015 9.430 9.531 9.342 9.351 1,033,970 -0.09(-0.93%)
Jun 02, 2015 9.370 9.489 9.292 9.439 1,357,695 +0.16(+1.68%)
Jun 01, 2015 9.132 9.302 9.105 9.283 1,003,198 +0.20(+2.22%)
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%)
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.