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 (%)
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%)
Dec 01, 2015 7.944 8.075 7.892 8.024 810,587 +0.07(+0.89%)
Nov 30, 2015 8.000 8.174 7.930 7.953 762,616 +0.13(+1.68%)
Nov 27, 2015 7.911 7.977 7.788 7.821 290,122 -0.17(-2.12%)
Nov 25, 2015 7.977 7.991 7.991 7.991 614,967 -0.06(-0.76%)
Nov 24, 2015 7.831 8.118 7.652 8.052 837,035 +0.29(+3.76%)
Nov 23, 2015 7.667 7.825 7.611 7.760 903,598 +0.05(+0.60%)
Nov 20, 2015 7.681 7.783 7.574 7.713 679,042 +0.03(+0.43%)
Nov 19, 2015 7.877 7.937 7.634 7.681 558,998 -0.23(-2.95%)
Nov 18, 2015 7.830 7.970 7.737 7.914 546,299 +0.15(+1.98%)
Nov 17, 2015 7.867 7.881 7.704 7.760 567,105 -0.14(-1.77%)
Nov 16, 2015 7.704 7.900 7.660 7.900 742,037 +0.20(+2.60%)
Nov 13, 2015 7.630 7.793 7.527 7.699 928,311 +0.08(+1.04%)
Nov 12, 2015 7.653 7.863 7.569 7.620 940,726 -0.17(-2.21%)
Nov 11, 2015 7.928 7.965 7.751 7.793 1,526,747 -0.08(-1.01%)
Nov 10, 2015 7.863 8.017 7.835 7.872 988,568 -0.09(-1.11%)
Nov 09, 2015 7.942 8.049 7.821 7.961 787,608 +0.00(+0.00%)
Nov 06, 2015 8.166 8.166 7.881 7.961 942,152 -0.08(-1.04%)
Nov 05, 2015 8.068 8.324 7.996 8.045 1,323,124 -0.07(-0.92%)
Nov 04, 2015 7.238 8.324 7.238 8.119 2,706,834 +0.09(+1.16%)
Nov 03, 2015 8.049 8.436 7.760 8.026 2,994,473 -0.00(-0.06%)
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.