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 (%)
Jun 30, 2016 6.878 7.066 6.874 7.013 1,527,414 +0.05(+0.69%)
Jun 29, 2016 6.893 7.034 6.744 6.965 1,364,518 +0.03(+0.48%)
Jun 28, 2016 7.109 7.142 6.907 6.931 1,458,819 -0.04(-0.55%)
Jun 27, 2016 7.411 7.435 6.958 6.970 1,784,322 -0.52(-6.98%)
Jun 24, 2016 7.713 7.754 7.483 7.493 2,269,318 -0.42(-5.34%)
Jun 23, 2016 7.670 7.915 7.651 7.915 829,248 +0.34(+4.43%)
Jun 22, 2016 7.550 7.661 7.512 7.579 925,064 +0.04(+0.51%)
Jun 21, 2016 7.382 7.598 7.382 7.541 1,919,832 +0.05(+0.71%)
Jun 20, 2016 7.608 7.632 7.469 7.488 1,016,626 -0.01(-0.19%)
Jun 17, 2016 7.541 7.584 7.449 7.502 1,423,896 +0.09(+1.23%)
Jun 16, 2016 7.435 7.493 7.310 7.411 1,403,519 -0.12(-1.53%)
Jun 15, 2016 7.641 7.661 7.435 7.526 1,118,396 -0.13(-1.69%)
Jun 14, 2016 7.531 7.680 7.426 7.656 1,538,754 +0.08(+1.08%)
Jun 13, 2016 7.641 7.641 7.531 7.574 1,808,255 -0.22(-2.77%)
Jun 10, 2016 7.795 7.953 7.757 7.790 1,186,272 -0.13(-1.64%)
Jun 09, 2016 7.905 7.997 7.812 7.920 1,133,404 -0.06(-0.78%)
Jun 08, 2016 8.049 8.073 7.925 7.982 1,857,033 +0.03(+0.36%)
Jun 07, 2016 7.728 7.968 7.689 7.953 1,079,945 +0.24(+3.11%)
Jun 06, 2016 7.454 7.747 7.392 7.713 1,169,415 +0.35(+4.69%)
Jun 03, 2016 7.315 7.507 7.310 7.368 909,974 +0.05(+0.66%)
Jun 02, 2016 7.315 7.344 7.231 7.320 822,156 -0.07(-0.91%)
Jun 01, 2016 7.569 7.579 7.282 7.387 1,251,394 -0.23(-2.96%)
May 31, 2016 7.560 7.679 7.539 7.613 1,691,348 +0.04(+0.57%)
May 27, 2016 7.475 7.570 7.570 7.570 608,627 +0.05(+0.70%)
May 26, 2016 7.579 7.622 7.463 7.518 689,572 -0.01(-0.19%)
May 25, 2016 7.256 7.551 7.223 7.532 729,492 +0.31(+4.28%)
May 24, 2016 7.266 7.275 7.128 7.223 493,198 -0.01(-0.20%)
May 23, 2016 7.132 7.275 7.080 7.237 697,637 +0.08(+1.06%)
May 20, 2016 7.123 7.223 7.023 7.161 771,343 +0.07(+1.01%)
May 19, 2016 6.976 7.161 6.876 7.090 1,108,342 +0.04(+0.54%)
May 18, 2016 7.313 7.318 7.014 7.052 696,123 -0.27(-3.64%)
May 17, 2016 7.289 7.423 7.256 7.318 913,180 +0.03(+0.39%)
May 16, 2016 7.266 7.394 7.251 7.289 858,620 +0.12(+1.73%)
May 13, 2016 7.423 7.456 7.085 7.166 1,454,648 -0.34(-4.56%)
May 12, 2016 7.551 7.608 7.380 7.508 1,292,464 +0.06(+0.83%)
May 11, 2016 7.261 7.553 7.209 7.446 1,400,727 +0.14(+1.95%)
May 10, 2016 7.213 7.304 7.132 7.304 1,175,045 +0.10(+1.32%)
May 09, 2016 7.346 7.346 7.128 7.209 931,668 -0.23(-3.13%)
May 06, 2016 7.418 7.565 7.389 7.442 1,185,672 -0.05(-0.63%)
May 05, 2016 7.489 7.518 7.294 7.489 1,680,511 +0.12(+1.61%)
May 04, 2016 7.513 7.646 7.280 7.370 1,487,222 -0.12(-1.65%)
May 03, 2016 7.694 7.727 7.427 7.494 1,872,203 -0.29(-3.73%)
May 02, 2016 7.893 7.912 7.679 7.784 1,315,558 -0.13(-1.68%)
Apr 29, 2016 7.741 7.954 7.741 7.917 1,419,310 +0.25(+3.22%)
Apr 28, 2016 7.603 7.924 7.446 7.670 1,727,559 -0.01(-0.12%)
Apr 27, 2016 8.041 8.428 7.546 7.679 3,760,333 -0.19(-2.42%)
Apr 26, 2016 7.941 7.941 7.736 7.869 1,993,201 -0.01(-0.12%)
Apr 25, 2016 8.017 8.050 7.831 7.879 1,216,114 -0.17(-2.13%)
Apr 22, 2016 7.969 8.202 7.969 8.050 859,428 +0.06(+0.77%)
Apr 21, 2016 8.031 8.160 7.960 7.988 1,111,339 -0.00(-0.06%)
Apr 20, 2016 7.907 8.107 7.893 7.993 1,501,689 +0.10(+1.20%)
Apr 19, 2016 7.846 7.941 7.760 7.898 1,706,736 +0.04(+0.54%)
Apr 18, 2016 7.427 7.865 7.427 7.855 984,863 +0.09(+1.10%)
Apr 15, 2016 7.760 7.855 7.641 7.770 885,394 -0.09(-1.15%)
Apr 14, 2016 7.855 7.912 7.727 7.860 1,828,851 +0.00(+0.06%)
Apr 13, 2016 7.850 7.912 7.784 7.855 1,129,228 +0.00(+0.00%)
Apr 12, 2016 7.736 7.907 7.660 7.855 1,739,710 +0.18(+2.35%)
Apr 11, 2016 7.727 7.770 7.660 7.675 829,598 -0.04(-0.49%)
Apr 08, 2016 7.770 7.888 7.646 7.713 1,030,624 +0.07(+0.93%)
Apr 07, 2016 7.713 7.760 7.532 7.641 1,391,348 -0.13(-1.65%)
Apr 06, 2016 7.703 7.869 7.556 7.770 1,304,003 +0.16(+2.13%)
Apr 05, 2016 7.594 7.694 7.427 7.608 6,971,938 -0.05(-0.62%)
Apr 04, 2016 7.560 7.850 7.427 7.655 2,374,796 +0.03(+0.44%)
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.