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

Fiserv Inc (NY: FI )

150.34 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2014 8.940 9.089 9.089 9.089 1,210,714 +0.08(+0.85%)
Aug 28, 2014 9.008 9.044 8.972 9.012 802,816 -0.05(-0.60%)
Aug 27, 2014 9.026 9.152 9.026 9.066 921,129 +0.00(+0.00%)
Aug 26, 2014 9.071 9.129 8.986 9.066 596,549 -0.02(-0.20%)
Aug 25, 2014 9.111 9.135 9.057 9.084 1,164,055 -0.00(-0.05%)
Aug 22, 2014 9.156 9.163 9.026 9.089 821,489 -0.07(-0.73%)
Aug 21, 2014 9.290 9.290 9.151 9.156 1,089,356 -0.13(-1.35%)
Aug 20, 2014 9.295 9.335 9.227 9.281 420,517 -0.01(-0.14%)
Aug 19, 2014 9.062 9.317 9.062 9.295 833,456 +0.24(+2.67%)
Aug 18, 2014 8.981 9.120 8.968 9.053 1,163,381 +0.09(+1.00%)
Aug 15, 2014 8.954 8.986 8.932 8.963 719,236 +0.02(+0.20%)
Aug 14, 2014 9.178 9.218 8.936 8.945 1,531,465 -0.05(-0.55%)
Aug 13, 2014 9.151 9.151 8.986 8.995 1,470,699 -0.16(-1.71%)
Aug 12, 2014 9.169 9.205 9.035 9.151 2,197,327 -0.04(-0.39%)
Aug 11, 2014 9.268 9.304 9.100 9.187 2,176,389 -0.03(-0.34%)
Aug 08, 2014 9.706 9.805 9.147 9.218 6,237,715 -1.01(-9.89%)
Aug 07, 2014 10.32 10.34 10.19 10.23 480,564 -0.03(-0.31%)
Aug 06, 2014 10.36 10.44 10.26 10.26 430,564 -0.14(-1.33%)
Aug 05, 2014 10.46 10.46 10.34 10.40 683,548 -0.08(-0.77%)
Aug 04, 2014 10.26 10.55 10.26 10.48 676,001 +0.19(+1.87%)
Aug 01, 2014 10.36 10.38 10.20 10.29 747,151 -0.08(-0.73%)
Jul 31, 2014 10.36 10.39 10.32 10.36 871,518 -0.04(-0.39%)
Jul 30, 2014 10.30 10.45 10.28 10.40 687,575 +0.12(+1.18%)
Jul 29, 2014 10.28 10.38 10.20 10.28 488,429 +0.03(+0.31%)
Jul 28, 2014 10.07 10.28 10.05 10.25 531,445 +0.17(+1.73%)
Jul 25, 2014 10.26 10.26 10.06 10.08 516,831 -0.23(-2.22%)
Jul 24, 2014 10.34 10.36 10.29 10.31 181,226 -0.02(-0.22%)
Jul 23, 2014 10.21 10.38 10.19 10.33 296,811 -0.04(-0.35%)
Jul 22, 2014 10.34 10.46 10.27 10.36 348,299 +0.14(+1.40%)
Jul 21, 2014 10.31 10.31 10.13 10.22 443,445 -0.09(-0.87%)
Jul 18, 2014 10.28 10.39 10.27 10.31 664,081 +0.08(+0.74%)
Jul 17, 2014 10.31 10.46 10.23 10.23 886,999 -0.05(-0.48%)
Jul 16, 2014 10.28 10.32 10.17 10.28 881,438 -0.06(-0.61%)
Jul 15, 2014 10.24 10.39 10.22 10.35 551,565 +0.11(+1.09%)
Jul 14, 2014 10.38 10.38 10.16 10.23 1,172,753 -0.13(-1.21%)
Jul 11, 2014 10.51 10.52 10.33 10.36 403,435 -0.15(-1.41%)
Jul 10, 2014 10.54 10.61 10.48 10.51 552,883 -0.17(-1.59%)
Jul 09, 2014 10.68 10.77 10.53 10.68 787,938 +0.01(+0.08%)
Jul 08, 2014 10.78 10.81 10.66 10.67 1,447,624 -0.11(-1.04%)
Jul 07, 2014 10.94 11.04 10.76 10.78 744,234 -0.16(-1.47%)
Jul 03, 2014 10.95 10.94 10.94 10.94 750,477 +0.00(+0.00%)
Jul 02, 2014 11.00 11.00 10.89 10.94 782,178 -0.08(-0.73%)
Jul 01, 2014 11.08 11.11 10.90 11.02 562,784 +0.01(+0.08%)
Jun 30, 2014 10.91 11.03 10.79 11.01 403,987 +0.10(+0.90%)
Jun 27, 2014 10.82 11.06 10.75 10.92 932,870 +0.09(+0.87%)
Jun 26, 2014 10.97 11.04 10.80 10.82 375,466 -0.17(-1.55%)
Jun 25, 2014 10.66 11.19 10.62 10.99 712,998 +0.35(+3.28%)
Jun 24, 2014 10.71 10.83 10.57 10.64 1,272,088 -0.11(-1.00%)
Jun 23, 2014 10.53 10.83 10.44 10.75 680,526 +0.27(+2.61%)
Jun 20, 2014 10.42 10.53 10.32 10.48 1,833,425 +0.07(+0.69%)
Jun 19, 2014 10.66 10.73 10.38 10.40 945,396 -0.24(-2.23%)
Jun 18, 2014 10.92 10.92 10.56 10.64 732,745 -0.22(-2.02%)
Jun 17, 2014 10.75 10.98 10.70 10.86 1,356,331 +0.13(+1.25%)
Jun 16, 2014 10.96 10.96 10.72 10.73 586,692 -0.23(-2.08%)
Jun 13, 2014 10.86 10.96 10.76 10.96 371,222 +0.13(+1.16%)
Jun 12, 2014 10.99 11.06 10.81 10.83 257,978 -0.07(-0.62%)
Jun 11, 2014 10.91 10.97 10.88 10.90 195,434 -0.06(-0.57%)
Jun 10, 2014 11.02 11.02 10.89 10.96 200,183 -0.04(-0.33%)
Jun 06, 2014 11.01 11.04 10.80 11.00 506,143 -0.02(-0.20%)
Jun 05, 2014 10.92 11.04 10.72 11.02 575,558 +0.15(+1.40%)
Jun 04, 2014 10.75 10.91 10.65 10.87 625,659 +0.11(+1.00%)
Jun 03, 2014 10.46 10.85 10.30 10.76 1,117,876 +0.28(+2.69%)
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.