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 (%)
Feb 29, 2016 6.268 6.819 6.226 6.537 3,300,656 +0.42(+6.93%)
Feb 26, 2016 6.038 6.249 5.972 6.113 1,080,404 +0.24(+4.09%)
Feb 25, 2016 5.981 6.028 5.807 5.873 983,309 -0.09(-1.58%)
Feb 24, 2016 6.009 6.009 5.817 5.967 1,693,103 -0.16(-2.61%)
Feb 23, 2016 6.329 6.400 6.122 6.127 519,466 -0.23(-3.56%)
Feb 22, 2016 6.297 6.466 6.297 6.353 682,462 +0.15(+2.35%)
Feb 19, 2016 6.264 6.353 6.137 6.207 684,277 -0.12(-1.86%)
Feb 18, 2016 6.480 6.480 6.287 6.325 643,137 -0.04(-0.59%)
Feb 17, 2016 6.268 6.461 6.202 6.362 1,638,591 +0.27(+4.40%)
Feb 16, 2016 6.475 6.537 6.010 6.094 2,400,902 -0.28(-4.36%)
Feb 12, 2016 6.320 6.372 6.372 6.372 801,964 +0.14(+2.19%)
Feb 11, 2016 6.089 6.320 6.046 6.235 2,168,045 +0.07(+1.14%)
Feb 10, 2016 6.212 6.372 6.146 6.165 932,703 -0.09(-1.43%)
Feb 09, 2016 6.518 6.584 6.207 6.254 736,768 -0.33(-5.00%)
Feb 08, 2016 6.551 6.617 6.424 6.584 684,572 -0.06(-0.85%)
Feb 05, 2016 6.842 6.894 6.541 6.640 1,671,454 -0.29(-4.14%)
Feb 04, 2016 6.894 6.998 6.777 6.927 1,086,209 +0.16(+2.36%)
Feb 03, 2016 6.800 6.807 6.527 6.767 697,898 +0.06(+0.91%)
Feb 02, 2016 6.621 6.725 6.551 6.706 1,339,986 -0.08(-1.25%)
Feb 01, 2016 6.899 6.899 6.621 6.791 865,673 -0.09(-1.37%)
Jan 29, 2016 6.781 6.937 6.781 6.885 701,291 +0.10(+1.53%)
Jan 28, 2016 6.781 6.852 6.649 6.781 758,802 +0.26(+4.04%)
Jan 27, 2016 6.480 6.668 6.372 6.518 883,926 +0.02(+0.29%)
Jan 26, 2016 6.367 6.598 6.334 6.499 1,121,747 +0.24(+3.76%)
Jan 25, 2016 6.386 6.475 6.212 6.264 1,080,240 -0.34(-5.13%)
Jan 22, 2016 6.612 6.791 6.513 6.602 588,530 +0.18(+2.78%)
Jan 21, 2016 6.259 6.560 6.245 6.424 594,662 +0.12(+1.87%)
Jan 20, 2016 6.301 6.377 6.108 6.306 1,278,600 -0.10(-1.62%)
Jan 19, 2016 6.377 6.438 6.240 6.409 1,106,231 +0.07(+1.11%)
Jan 15, 2016 6.320 6.339 6.339 6.339 857,001 -0.20(-3.02%)
Jan 14, 2016 6.466 6.584 6.306 6.537 1,055,601 +0.12(+1.83%)
Jan 13, 2016 6.720 6.809 6.400 6.419 1,105,587 -0.23(-3.47%)
Jan 12, 2016 6.678 6.720 6.508 6.649 1,110,653 +0.06(+0.93%)
Jan 11, 2016 6.612 6.633 6.457 6.588 1,493,129 -0.01(-0.14%)
Jan 08, 2016 6.664 6.697 6.508 6.598 1,359,089 -0.02(-0.28%)
Jan 07, 2016 6.979 7.050 6.598 6.617 2,309,460 -0.45(-6.39%)
Jan 06, 2016 7.506 7.577 7.045 7.068 1,174,423 -0.57(-7.51%)
Jan 05, 2016 7.784 7.864 7.619 7.642 889,747 -0.17(-2.17%)
Jan 04, 2016 7.906 8.033 7.722 7.812 2,086,130 -0.04(-0.54%)
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%)
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.