$91.68 -1.03 (%) Fiserv Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FISV historical data

Date Open High Low Close Volume
2/10/201693.1294.3692.5492.71861,035
2/9/201691.3492.9290.9692.091,641,736
2/8/201693.7794.7090.4991.812,119,994
2/5/201695.8196.5294.0094.591,485,435
2/4/201695.0296.5694.7096.531,599,161
2/3/201695.0095.2192.7394.802,658,701
2/2/201693.9193.9192.4793.041,311,761
2/1/201693.5594.9393.3994.371,617,293
1/29/201691.6094.6491.3194.561,505,495
1/28/201691.2091.8790.2791.02964,707
1/27/201691.2592.2690.2190.451,108,893
1/26/201690.5291.8790.0991.40855,729
1/25/201690.4091.4989.9790.161,275,416
1/22/201690.9891.8690.1791.49966,010
1/21/201689.3990.5188.5789.641,374,412
1/20/201687.6589.6486.3388.952,065,783
1/19/201688.5089.4687.8489.041,802,685
1/15/201686.2187.9686.0287.341,478,684
1/14/201687.1789.8386.8089.031,470,433
1/13/201689.5089.5686.6886.831,066,452
1/12/201688.0789.4887.6989.311,170,260
1/11/201687.8588.3687.2887.941,386,033
1/8/201688.2489.0287.1087.531,508,745
1/7/201686.4288.7385.6388.211,774,361
1/6/201688.5689.6088.1889.231,026,239
1/5/201689.4190.2489.2889.911,107,101
1/4/201690.0990.9788.1789.501,609,770
12/31/201592.7893.4991.4091.46988,913
12/30/201594.1894.5192.9392.96766,765
12/29/201593.9194.6793.6394.18929,569
12/28/201592.6493.1692.0093.14761,775
12/24/201593.4793.5092.9793.06465,292
12/23/201593.5293.7392.6593.45788,392
12/22/201592.7093.1491.7992.94800,001
12/21/201592.1192.3991.6192.38896,307
12/18/201592.3292.9791.1791.463,949,779
12/17/201594.0394.3592.6692.911,450,347
12/16/201594.6195.0092.6493.641,607,038
12/15/201593.6594.4593.3793.931,285,108
12/14/201591.7993.5091.7893.431,370,640
12/11/201592.2393.2291.6891.741,341,572
12/10/201593.4794.2192.7193.631,057,138
12/9/201594.0094.9192.9593.18907,732
12/8/201594.0394.8693.4594.671,116,899
12/7/201595.2395.4593.8294.601,126,382
12/4/201593.8095.4793.7995.451,884,933
12/3/201595.9596.2593.1393.771,799,753
12/2/201596.9797.2095.6995.871,754,182
12/1/201596.5497.7696.4597.201,155,877
11/30/201596.3296.4895.6396.242,042,354
11/27/201595.4096.1395.0695.74462,750
11/25/201595.4895.7595.0895.42848,650
11/24/201595.7696.1894.5895.231,483,507
11/23/201597.0197.2796.2096.261,329,789
11/20/201597.1997.5296.6596.791,044,871
11/19/201596.4397.0196.0996.661,147,740
11/18/201595.7496.2294.8396.021,217,230
11/17/201595.8896.2595.2795.57930,701
11/16/201594.5695.5994.2295.56850,886
11/13/201595.1095.6194.2994.38838,579
11/12/201595.9896.3495.4095.44855,849
11/11/201596.4097.1496.1196.47657,621
11/10/201595.3196.4395.2396.39883,805
11/9/201595.7595.7994.7495.311,096,224
11/6/201595.6396.2795.4795.901,079,039
11/5/201596.3996.3995.6095.941,219,556
11/4/201595.7596.4395.5695.741,551,864
11/3/201596.8996.9495.0395.641,922,355
11/2/201596.8597.1296.2696.771,431,094
10/30/201596.9897.3796.5196.511,203,453
10/29/201596.1097.0395.7596.711,336,862
10/28/201596.1997.4295.5096.591,955,942
10/27/201595.1795.7594.8895.43993,762
10/26/201595.9696.1494.9895.541,357,661
10/23/201595.5796.1394.4995.751,100,046
10/22/201592.9194.7792.9194.511,107,314
10/21/201593.2093.6092.3392.59941,234
10/20/201592.5893.0092.3992.871,086,412
10/19/201591.7992.7691.4692.76901,679
10/16/201591.2091.9890.7991.951,186,941
10/15/201591.3891.4990.6391.031,305,332
10/14/201591.6292.0290.7290.93831,829
10/13/201592.1792.3791.4391.57908,337
10/12/201592.1892.6792.0092.441,165,676
10/9/201591.1492.2791.0392.181,257,547
10/8/201589.1291.4088.8991.341,193,694
10/7/201588.9289.8588.5689.55904,105
10/6/201589.0089.4688.2488.41968,587
10/5/201589.2489.5688.8689.361,113,175
10/2/201586.2888.2485.4188.221,541,196
10/1/201586.9187.5186.1287.511,370,800
9/30/201585.8586.6985.4486.611,277,164
9/29/201584.8785.2084.4884.761,832,839
9/28/201587.4587.7984.5284.531,916,871
9/25/201588.4789.2387.3087.781,186,529
9/24/201586.4787.8786.2587.641,255,198
9/23/201586.2887.6286.0587.381,091,663
9/22/201586.3187.1485.9886.281,734,453
9/21/201587.1788.2787.0387.81907,469
9/18/201586.4288.1986.0986.531,931,741
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center