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

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 7.497 7.854 7.854 7.854 806,852 +0.31(+4.12%)
Dec 30, 2015 7.506 7.680 7.501 7.544 661,036 -0.10(-1.29%)
Dec 29, 2015 7.675 7.802 7.548 7.642 494,272 +0.08(+1.12%)
Dec 28, 2015 7.610 7.690 7.530 7.558 606,734 -0.16(-2.13%)
Dec 24, 2015 7.835 7.722 7.722 7.722 398,857 -0.15(-1.85%)
Dec 23, 2015 7.652 7.880 7.628 7.868 671,463 +0.36(+4.83%)
Dec 22, 2015 7.308 7.581 7.271 7.506 724,071 +0.23(+3.10%)
Dec 21, 2015 7.370 7.431 7.228 7.280 1,114,571 -0.07(-0.90%)
Dec 18, 2015 7.308 7.487 7.308 7.346 1,762,569 -0.08(-1.01%)
Dec 17, 2015 7.572 7.581 7.233 7.421 1,200,061 -0.22(-2.89%)
Dec 16, 2015 7.699 7.873 7.591 7.642 903,704 -0.09(-1.16%)
Dec 15, 2015 7.468 7.755 7.431 7.732 1,043,064 +0.35(+4.72%)
Dec 14, 2015 7.266 7.534 7.087 7.384 1,316,868 +0.21(+2.95%)
Dec 11, 2015 7.275 7.275 7.097 7.172 513,554 -0.18(-2.50%)
Dec 10, 2015 7.299 7.402 7.252 7.355 546,891 -0.00(-0.06%)
Dec 09, 2015 7.407 7.595 7.242 7.360 813,280 +0.00(+0.06%)
Dec 08, 2015 7.210 7.464 7.154 7.355 1,117,837 +0.03(+0.39%)
Dec 07, 2015 7.431 7.515 7.054 7.327 1,172,859 -0.30(-3.95%)
Dec 04, 2015 7.624 7.692 7.478 7.628 467,073 -0.08(-1.04%)
Dec 03, 2015 7.784 7.847 7.614 7.708 578,345 +0.02(+0.24%)
Dec 02, 2015 7.939 8.066 7.671 7.690 1,158,821 -0.33(-4.16%)
Dec 01, 2015 7.944 8.075 7.892 8.024 810,587 +0.07(+0.89%)
Nov 30, 2015 8.000 8.174 7.930 7.953 762,616 +0.13(+1.68%)
Nov 27, 2015 7.911 7.977 7.788 7.821 290,122 -0.17(-2.12%)
Nov 25, 2015 7.977 7.991 7.991 7.991 614,967 -0.06(-0.76%)
Nov 24, 2015 7.831 8.118 7.652 8.052 837,035 +0.29(+3.76%)
Nov 23, 2015 7.667 7.825 7.611 7.760 903,598 +0.05(+0.60%)
Nov 20, 2015 7.681 7.783 7.574 7.713 679,042 +0.03(+0.43%)
Nov 19, 2015 7.877 7.937 7.634 7.681 558,998 -0.23(-2.95%)
Nov 18, 2015 7.830 7.970 7.737 7.914 546,299 +0.15(+1.98%)
Nov 17, 2015 7.867 7.881 7.704 7.760 567,105 -0.14(-1.77%)
Nov 16, 2015 7.704 7.900 7.660 7.900 742,037 +0.20(+2.60%)
Nov 13, 2015 7.630 7.793 7.527 7.699 928,311 +0.08(+1.04%)
Nov 12, 2015 7.653 7.863 7.569 7.620 940,726 -0.17(-2.21%)
Nov 11, 2015 7.928 7.965 7.751 7.793 1,526,747 -0.08(-1.01%)
Nov 10, 2015 7.863 8.017 7.835 7.872 988,568 -0.09(-1.11%)
Nov 09, 2015 7.942 8.049 7.821 7.961 787,608 +0.00(+0.00%)
Nov 06, 2015 8.166 8.166 7.881 7.961 942,152 -0.08(-1.04%)
Nov 05, 2015 8.068 8.324 7.996 8.045 1,323,124 -0.07(-0.92%)
Nov 04, 2015 7.238 8.324 7.238 8.119 2,706,834 +0.09(+1.16%)
Nov 03, 2015 8.049 8.436 7.760 8.026 2,994,473 -0.00(-0.06%)
Nov 02, 2015 7.811 8.073 7.709 8.031 2,168,185 +0.03(+0.35%)
Oct 30, 2015 7.863 8.007 7.779 8.003 1,203,903 +0.18(+2.33%)
Oct 29, 2015 8.021 8.115 7.793 7.821 1,394,137 -0.19(-2.39%)
Oct 28, 2015 8.119 8.301 7.919 8.012 1,752,742 -0.07(-0.81%)
Oct 27, 2015 7.998 8.184 7.886 8.077 1,510,135 -0.03(-0.40%)
Oct 26, 2015 8.236 8.296 8.077 8.110 673,857 -0.14(-1.64%)
Oct 23, 2015 8.198 8.394 8.156 8.245 911,506 +0.00(+0.06%)
Oct 22, 2015 8.278 8.385 8.152 8.240 861,001 +0.09(+1.09%)
Oct 21, 2015 8.404 8.460 8.133 8.152 1,400,675 -0.28(-3.32%)
Oct 20, 2015 8.077 8.446 8.040 8.432 986,466 +0.35(+4.39%)
Oct 19, 2015 8.143 8.366 8.005 8.077 955,996 -0.16(-1.93%)
Oct 16, 2015 8.343 8.343 8.136 8.236 653,253 -0.14(-1.62%)
Oct 15, 2015 8.101 8.371 8.063 8.371 601,892 +0.21(+2.51%)
Oct 14, 2015 8.105 8.184 8.031 8.166 645,117 +0.02(+0.29%)
Oct 13, 2015 8.101 8.245 7.993 8.143 739,743 -0.03(-0.40%)
Oct 12, 2015 8.352 8.357 8.091 8.175 1,139,615 -0.17(-2.07%)
Oct 09, 2015 8.296 8.394 8.166 8.348 1,373,845 +0.10(+1.24%)
Oct 08, 2015 8.143 8.324 7.956 8.245 1,454,701 +0.01(+0.17%)
Oct 07, 2015 8.091 8.292 7.900 8.231 1,740,755 +0.18(+2.26%)
Oct 06, 2015 8.259 8.273 7.639 8.049 2,369,582 +0.37(+4.86%)
Oct 05, 2015 7.368 7.737 7.266 7.676 2,259,547 +0.26(+3.52%)
Oct 02, 2015 6.972 7.419 6.900 7.415 1,434,407 +0.41(+5.79%)
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.