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 (%)
Nov 28, 2014 8.747 8.747 8.088 8.170 904,486 -0.70(-7.94%)
Nov 26, 2014 8.997 8.875 8.875 8.875 573,494 -0.18(-2.01%)
Nov 25, 2014 9.243 9.306 8.979 9.056 626,262 -0.12(-1.29%)
Nov 24, 2014 9.301 9.319 9.062 9.174 392,241 -0.12(-1.26%)
Nov 21, 2014 9.337 9.346 9.098 9.292 607,603 +0.10(+1.08%)
Nov 20, 2014 8.994 9.202 8.931 9.193 858,567 +0.25(+2.83%)
Nov 19, 2014 9.089 9.093 8.809 8.940 1,132,081 -0.16(-1.78%)
Nov 18, 2014 9.346 9.463 9.021 9.102 1,136,419 -0.24(-2.61%)
Nov 17, 2014 9.305 9.470 9.251 9.346 1,798,599 +0.04(+0.44%)
Nov 14, 2014 9.030 9.396 9.030 9.305 1,726,612 +0.28(+3.05%)
Nov 13, 2014 9.332 9.459 8.737 9.030 1,776,231 -0.10(-1.09%)
Nov 12, 2014 9.084 9.386 8.981 9.129 2,409,915 +0.34(+3.85%)
Nov 11, 2014 8.647 8.800 8.534 8.791 1,255,385 +0.18(+2.15%)
Nov 10, 2014 8.750 8.862 8.505 8.606 1,385,014 -0.11(-1.24%)
Nov 07, 2014 7.826 8.782 7.826 8.714 4,026,431 +1.00(+12.92%)
Nov 06, 2014 7.609 7.736 7.524 7.718 2,243,883 +0.10(+1.36%)
Nov 05, 2014 7.465 7.663 7.442 7.614 630,859 +0.17(+2.24%)
Nov 04, 2014 7.812 7.812 7.400 7.447 840,605 -0.42(-5.39%)
Nov 03, 2014 7.785 8.110 7.700 7.871 1,110,902 +0.10(+1.28%)
Oct 31, 2014 7.681 7.817 7.632 7.772 1,237,586 +0.09(+1.23%)
Oct 30, 2014 7.695 7.754 7.614 7.677 1,528,590 -0.02(-0.29%)
Oct 29, 2014 7.641 7.715 7.506 7.700 1,906,193 +0.05(+0.65%)
Oct 28, 2014 7.469 7.672 7.375 7.650 2,273,637 +0.16(+2.11%)
Oct 27, 2014 7.681 7.763 7.763 7.492 2,663,401 -0.27(-3.49%)
Oct 24, 2014 7.898 7.898 7.605 7.763 2,449,123 -0.12(-1.49%)
Oct 23, 2014 7.880 8.060 7.776 7.880 1,647,795 +0.02(+0.29%)
Oct 22, 2014 7.844 8.047 7.763 7.857 1,659,068 +0.02(+0.29%)
Oct 21, 2014 7.736 7.902 7.677 7.835 1,617,165 +0.13(+1.70%)
Oct 20, 2014 7.848 7.880 7.569 7.704 819,002 -0.17(-2.18%)
Oct 17, 2014 7.727 8.078 7.632 7.875 1,380,631 +0.24(+3.13%)
Oct 16, 2014 7.483 7.659 7.330 7.636 1,327,205 +0.06(+0.83%)
Oct 15, 2014 7.370 7.627 7.282 7.573 1,629,454 +0.16(+2.19%)
Oct 14, 2014 7.524 7.605 7.235 7.411 2,696,720 -0.12(-1.56%)
Oct 13, 2014 7.641 7.648 7.528 7.528 1,296,581 -0.05(-0.71%)
Oct 10, 2014 7.736 7.736 7.506 7.582 1,968,771 -0.14(-1.81%)
Oct 09, 2014 7.988 8.020 7.709 7.722 1,035,181 -0.34(-4.20%)
Oct 08, 2014 8.074 8.096 7.681 8.060 1,225,204 -0.01(-0.17%)
Oct 07, 2014 8.146 8.196 8.036 8.074 916,187 -0.07(-0.83%)
Oct 06, 2014 8.074 8.313 8.004 8.142 1,824,374 +0.06(+0.78%)
Oct 03, 2014 8.227 8.232 8.006 8.078 2,604,818 -0.15(-1.81%)
Oct 02, 2014 8.426 8.548 8.160 8.227 1,711,410 -0.19(-2.30%)
Oct 01, 2014 8.439 8.529 8.322 8.421 843,540 -0.01(-0.16%)
Sep 30, 2014 8.593 8.674 8.421 8.435 813,539 -0.26(-3.01%)
Sep 29, 2014 8.304 8.714 8.304 8.696 906,253 +0.09(+1.05%)
Sep 26, 2014 8.534 8.629 8.507 8.606 595,908 +0.06(+0.74%)
Sep 25, 2014 8.620 8.620 8.505 8.543 866,466 -0.14(-1.56%)
Sep 24, 2014 8.674 8.746 8.620 8.678 393,767 +0.00(+0.00%)
Sep 23, 2014 8.665 8.764 8.602 8.678 565,958 +0.09(+1.00%)
Sep 22, 2014 8.588 8.620 8.459 8.593 402,883 -0.03(-0.37%)
Sep 19, 2014 8.719 8.768 8.611 8.624 644,197 -0.12(-1.34%)
Sep 18, 2014 8.823 8.823 8.728 8.741 378,520 -0.04(-0.41%)
Sep 17, 2014 8.922 8.976 8.755 8.778 499,124 -0.01(-0.10%)
Sep 16, 2014 8.800 8.908 8.773 8.787 536,591 -0.15(-1.67%)
Sep 15, 2014 8.841 8.962 8.728 8.935 939,258 +0.10(+1.17%)
Sep 12, 2014 8.796 8.841 8.752 8.832 2,554,696 +0.05(+0.51%)
Sep 11, 2014 8.755 8.895 8.737 8.787 1,233,853 -0.05(-0.56%)
Sep 10, 2014 8.823 8.890 8.728 8.836 641,053 +0.00(+0.00%)
Sep 09, 2014 8.818 8.917 8.778 8.836 725,007 -0.03(-0.36%)
Sep 08, 2014 9.026 9.080 8.836 8.868 725,639 -0.19(-2.09%)
Sep 05, 2014 9.035 9.107 8.999 9.057 1,365,291 -0.00(-0.05%)
Sep 04, 2014 9.089 9.143 9.089 9.062 620,670 +0.01(+0.15%)
Sep 03, 2014 9.062 9.098 9.012 9.048 618,242 -0.01(-0.15%)
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.