Skip to main content
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: 7:00 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 (%)
Dec 30, 2016 5.984 5.984 5.984 0 -0.02(-0.40%)
Dec 29, 2016 5.969 6.023 5.960 6.008 772,731 +0.02(+0.41%)
Dec 28, 2016 6.038 6.062 5.921 5.984 688,954 -0.04(-0.65%)
Dec 27, 2016 6.033 6.112 5.999 6.023 909,615 +0.01(+0.16%)
Dec 23, 2016 6.013 6.013 6.013 0 -0.08(-1.36%)
Dec 22, 2016 6.149 6.169 6.091 6.096 765,712 -0.02(-0.32%)
Dec 21, 2016 6.086 6.164 6.052 6.115 816,898 +0.03(+0.56%)
Dec 20, 2016 6.130 6.183 6.076 6.081 864,228 +0.00(+0.00%)
Dec 19, 2016 6.106 6.164 6.076 6.081 934,048 -0.03(-0.48%)
Dec 16, 2016 5.901 6.159 5.901 6.110 1,813,104 -0.10(-1.64%)
Dec 15, 2016 6.106 6.237 6.076 6.213 1,013,211 +0.10(+1.59%)
Dec 14, 2016 6.256 6.315 6.076 6.115 1,206,242 -0.21(-3.31%)
Dec 13, 2016 6.475 6.477 6.319 6.324 1,775,426 -0.07(-1.14%)
Dec 12, 2016 6.514 6.597 6.349 6.397 1,582,238 +0.06(+0.92%)
Dec 09, 2016 6.198 6.349 6.193 6.339 1,586,572 +0.17(+2.84%)
Dec 08, 2016 6.018 6.183 5.974 6.164 968,947 +0.14(+2.26%)
Dec 07, 2016 6.038 6.101 6.008 6.028 1,638,575 -0.05(-0.88%)
Dec 06, 2016 6.067 6.101 5.955 6.081 1,411,000 -0.04(-0.71%)
Dec 05, 2016 6.110 6.183 6.052 6.125 1,419,703 +0.06(+0.96%)
Dec 02, 2016 6.344 6.353 6.013 6.067 2,236,170 -0.30(-4.73%)
Dec 01, 2016 6.247 6.373 6.153 6.368 1,735,139 +0.25(+4.05%)
Nov 30, 2016 6.091 6.261 6.047 6.120 1,662,382 +0.31(+5.27%)
Nov 29, 2016 5.804 5.865 5.777 5.814 2,156,511 -0.10(-1.73%)
Nov 28, 2016 5.824 5.940 5.790 5.916 1,495,305 +0.09(+1.59%)
Nov 25, 2016 5.804 5.824 5.760 5.824 362,683 +0.02(+0.33%)
Nov 23, 2016 5.804 5.804 5.804 0 +0.07(+1.27%)
Nov 22, 2016 5.770 5.770 5.683 5.731 900,531 -0.03(-0.55%)
Nov 21, 2016 5.642 5.773 5.642 5.763 1,010,439 +0.22(+4.01%)
Nov 18, 2016 5.439 5.623 5.420 5.541 2,949,546 +0.12(+2.23%)
Nov 17, 2016 5.507 5.570 5.364 5.420 1,269,745 -0.02(-0.44%)
Nov 16, 2016 5.497 5.526 5.410 5.444 1,379,867 -0.11(-1.91%)
Nov 15, 2016 5.642 5.782 5.531 5.550 1,679,478 -0.00(-0.09%)
Nov 14, 2016 5.439 5.787 5.415 5.555 3,026,158 +0.14(+2.50%)
Nov 11, 2016 5.299 5.425 5.222 5.420 1,392,896 +0.10(+1.91%)
Nov 10, 2016 5.149 5.384 5.125 5.318 1,158,853 +0.14(+2.61%)
Nov 09, 2016 5.101 5.294 5.091 5.183 1,183,303 +0.10(+1.90%)
Nov 08, 2016 5.159 5.172 5.087 5.087 778,880 -0.10(-1.86%)
Nov 07, 2016 5.203 5.207 5.120 5.183 788,302 +0.07(+1.32%)
Nov 04, 2016 5.289 5.360 5.058 5.116 3,397,016 -0.22(-4.16%)
Nov 03, 2016 5.396 5.531 5.246 5.338 1,256,858 -0.06(-1.07%)
Nov 02, 2016 5.352 5.459 5.246 5.396 2,063,794 -0.12(-2.10%)
Nov 01, 2016 5.468 5.541 5.401 5.512 1,183,142 +0.08(+1.42%)
Oct 31, 2016 5.516 5.574 5.386 5.434 1,044,179 -0.13(-2.26%)
Oct 28, 2016 5.676 5.719 5.492 5.560 798,352 -0.15(-2.62%)
Oct 27, 2016 5.811 5.821 5.700 5.710 680,755 -0.07(-1.17%)
Oct 26, 2016 5.859 5.922 5.739 5.777 1,161,964 -0.17(-2.84%)
Oct 25, 2016 6.082 6.202 5.927 5.946 717,229 -0.18(-2.92%)
Oct 24, 2016 6.289 6.370 6.120 6.125 999,532 -0.19(-2.98%)
Oct 21, 2016 6.246 6.343 6.159 6.314 1,079,067 +0.06(+1.00%)
Oct 20, 2016 6.178 6.260 6.149 6.251 806,740 +0.05(+0.78%)
Oct 19, 2016 6.029 6.297 6.019 6.202 1,750,472 +0.20(+3.38%)
Oct 18, 2016 6.043 6.077 5.932 6.000 987,105 +0.02(+0.32%)
Oct 17, 2016 5.951 6.019 5.903 5.980 770,894 -0.01(-0.16%)
Oct 14, 2016 6.120 6.159 5.971 5.990 1,319,346 -0.09(-1.51%)
Oct 13, 2016 6.159 6.178 6.072 6.082 1,576,159 -0.10(-1.64%)
Oct 12, 2016 6.381 6.396 6.169 6.183 1,644,561 -0.21(-3.32%)
Oct 11, 2016 6.405 6.478 6.154 6.396 807,889 -0.05(-0.82%)
Oct 10, 2016 6.647 6.710 6.396 6.449 1,001,515 -0.09(-1.33%)
Oct 07, 2016 6.574 7.178 6.362 6.536 3,162,105 +0.08(+1.20%)
Oct 06, 2016 6.415 6.497 6.405 6.458 1,274,490 +0.01(+0.22%)
Oct 05, 2016 6.372 6.458 6.227 6.444 4,723,326 +0.16(+2.62%)
Oct 04, 2016 6.260 6.299 6.184 6.280 2,362,428 +0.02(+0.31%)
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.