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: 4:10 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 (%)
Sep 27, 2013 6.662 6.671 6.631 6.644 1,113,523 -0.04(-0.60%)
Sep 26, 2013 6.554 6.693 6.554 6.684 2,870,496 +0.12(+1.89%)
Sep 25, 2013 6.500 6.591 6.500 6.560 637,369 +0.08(+1.16%)
Sep 24, 2013 6.587 6.587 6.429 6.485 1,269,714 -0.08(-1.22%)
Sep 23, 2013 6.554 6.607 6.505 6.565 2,073,878 +0.01(+0.20%)
Sep 20, 2013 6.651 6.693 6.518 6.551 4,078,723 -0.04(-0.54%)
Sep 19, 2013 6.629 6.651 6.429 6.587 4,444,468 +0.20(+3.20%)
Sep 18, 2013 6.319 6.538 6.319 6.383 5,370,773 +0.15(+2.46%)
Sep 17, 2013 6.272 6.283 6.174 6.230 1,909,181 -0.03(-0.46%)
Sep 16, 2013 6.256 6.358 6.181 6.259 2,806,023 +0.01(+0.21%)
Sep 13, 2013 6.268 6.270 6.161 6.245 2,046,657 -0.02(-0.25%)
Sep 12, 2013 6.272 6.280 6.123 6.261 2,291,195 -0.03(-0.49%)
Sep 11, 2013 6.341 6.341 6.250 6.292 1,138,899 -0.02(-0.35%)
Sep 10, 2013 6.367 6.407 6.264 6.314 2,422,957 -0.03(-0.52%)
Sep 09, 2013 6.294 6.358 6.242 6.347 1,787,644 +0.12(+1.89%)
Sep 06, 2013 6.343 6.374 6.219 6.230 761,490 -0.01(-0.11%)
Sep 05, 2013 6.108 6.301 6.108 6.237 990,999 +0.14(+2.29%)
Sep 04, 2013 6.163 6.163 5.995 6.097 5,047,865 -0.03(-0.43%)
Sep 03, 2013 6.188 6.190 5.953 6.123 1,276,813 -0.02(-0.32%)
Aug 30, 2013 6.115 6.201 6.075 6.143 326,260 +0.03(+0.43%)
Aug 29, 2013 6.141 6.228 6.084 6.117 2,754,314 -0.01(-0.22%)
Aug 28, 2013 6.039 6.214 5.964 6.130 1,778,344 +0.05(+0.80%)
Aug 27, 2013 6.119 6.143 6.044 6.081 1,434,159 -0.08(-1.30%)
Aug 26, 2013 6.139 6.225 6.135 6.161 1,871,883 -0.01(-0.11%)
Aug 23, 2013 6.228 6.245 6.110 6.168 598,921 -0.03(-0.54%)
Aug 22, 2013 6.143 6.208 6.123 6.201 755,166 +0.04(+0.72%)
Aug 21, 2013 6.163 6.225 6.081 6.157 2,042,223 -0.02(-0.36%)
Aug 20, 2013 5.915 6.212 5.875 6.179 3,660,719 +0.30(+5.17%)
Aug 19, 2013 5.897 5.922 5.837 5.875 1,034,810 -0.06(-0.93%)
Aug 16, 2013 5.868 5.979 5.837 5.931 2,264,881 +0.08(+1.40%)
Aug 15, 2013 5.764 5.875 5.720 5.849 5,892,100 +0.06(+1.07%)
Aug 14, 2013 5.751 5.875 5.751 5.786 4,389,426 +0.00(+0.04%)
Aug 13, 2013 5.875 5.875 5.784 5.784 5,714,855 -0.09(-1.55%)
Aug 12, 2013 5.829 5.931 5.809 5.875 6,692,941 +0.03(+0.53%)
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.