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 31, 2014 7.480 7.557 7.557 7.557 607,384 +0.01(+0.18%)
Dec 30, 2014 7.611 7.652 7.384 7.543 670,194 -0.03(-0.36%)
Dec 29, 2014 7.598 7.666 7.380 7.570 927,461 +0.01(+0.12%)
Dec 26, 2014 7.675 7.689 7.430 7.561 744,772 -0.07(-0.95%)
Dec 24, 2014 7.743 7.634 7.634 7.634 504,833 -0.10(-1.29%)
Dec 23, 2014 7.925 7.988 7.670 7.734 1,152,702 -0.18(-2.24%)
Dec 22, 2014 8.279 8.279 7.879 7.911 844,104 -0.27(-3.28%)
Dec 19, 2014 7.779 8.225 7.670 8.179 1,560,904 +0.52(+6.82%)
Dec 18, 2014 7.393 7.729 7.393 7.657 1,292,154 +0.30(+4.01%)
Dec 17, 2014 6.893 7.482 6.884 7.361 1,335,216 +0.45(+6.58%)
Dec 16, 2014 6.907 7.102 6.762 6.907 4,275,303 +0.10(+1.54%)
Dec 15, 2014 6.989 7.002 6.757 6.802 2,718,241 -0.11(-1.64%)
Dec 12, 2014 7.498 7.498 6.907 6.916 4,151,707 -0.40(-5.47%)
Dec 11, 2014 7.284 7.389 7.243 7.316 1,267,442 +0.05(+0.75%)
Dec 10, 2014 7.593 7.634 7.252 7.261 1,774,019 -0.41(-5.39%)
Dec 09, 2014 7.607 7.711 7.575 7.675 1,367,683 +0.03(+0.36%)
Dec 08, 2014 7.652 7.784 7.598 7.648 2,324,057 -0.11(-1.41%)
Dec 05, 2014 7.775 7.902 7.625 7.757 1,676,802 -0.18(-2.23%)
Dec 04, 2014 8.134 8.252 7.807 7.934 1,926,424 -0.14(-1.74%)
Dec 03, 2014 7.998 8.152 7.998 8.075 1,196,992 -0.02(-0.28%)
Dec 02, 2014 8.157 8.220 8.023 8.098 1,995,585 -0.08(-1.00%)
Dec 01, 2014 7.975 8.257 7.530 8.179 2,468,889 +0.01(+0.11%)
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%)
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.