FISV

Historical Stock Prices

$64.23
*  
0.01
0.02%
Get FISV Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading FISV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 64.39 64.41 64.02 64.23 713,006
08/21/2014 64.17 64.47 64.08 64.22 900,323
08/20/2014 63.71 64.36 63.56 64.3 814,298
08/19/2014 63.49 63.93 63.3 63.915 642,107
08/18/2014 63 63.57 62.78 63.52 754,400
08/15/2014 62.83 63.17 62.14 62.72 2,672,223
08/14/2014 62.09 62.47 62 62.37 698,259
08/13/2014 61.79 62.13 61.64 62 855,051
08/12/2014 61.49 61.79 61.3 61.52 652,466
08/11/2014 61.39 61.85 61.37 61.67 679,651
08/08/2014 60.82 61.49 60.8 61.39 1,056,291
08/07/2014 61.41 61.6 60.7 60.82 983,971
08/06/2014 60.72 61.52 60.54 61.27 1,605,703
08/05/2014 61.11 61.35 60.7 60.85 1,211,569
08/04/2014 61.44 61.59 60.94 61.41 1,309,469
08/01/2014 61.56 61.97 61.31 61.44 1,487,333
07/31/2014 62.74 62.74 61.6 61.67 1,213,556
07/30/2014 61.46 62.68 61.31 62.55 1,430,574
07/29/2014 62.23 62.74 62.03 62.36 969,814
07/28/2014 62.46 62.69 62.02 62.35 900,979
07/25/2014 62.66 62.88 62.46 62.67 540,400
07/24/2014 62.55 62.95 62.55 62.78 788,193
07/23/2014 62.47 62.7 62.27 62.38 597,702
07/22/2014 62.85 62.96 62.355 62.66 847,425
07/21/2014 62.68 63.1 62.5 62.65 1,021,571
07/18/2014 62.28 63.01 61.83 62.87 1,101,581
07/17/2014 61.85 62.37 61.7 61.95 870,718
07/16/2014 62 62.19 61.86 62.04 829,008
07/15/2014 61.26 61.93 61.26 61.9 869,005
07/14/2014 61.42 61.53 61.16 61.51 756,082
07/11/2014 60.99 61.24 59.68 61.22 628,908
07/10/2014 60.63 61.01 60.35 60.91 762,279
07/09/2014 61 61.13 60.72 60.96 704,164
07/08/2014 60.91 61 60.68 60.86 813,780
07/07/2014 60.74 60.95 60.46 60.84 1,136,109
07/03/2014 60.77 61.09 60.5 61.08 491,521
07/02/2014 61.18 61.21 60.5 60.7 1,075,947
07/01/2014 60.62 61.52 60.57 61.21 949,854
06/30/2014 60.21 60.35 59.85 60.32 850,208
06/27/2014 60.38 60.48 60.0964 60.38 854,644
06/26/2014 60.87 60.87 60.41 60.62 689,718
06/25/2014 59.95 60.73 59.808 60.61 712,690
06/24/2014 60.06 60.57 59.91 59.96 546,489
06/23/2014 60.29 60.41 59.835 60.31 484,266
06/20/2014 60.44 60.58 60.1 60.41 2,459,410
06/19/2014 60.12 60.22 59.66 60.2 929,386
06/18/2014 59.66 60.33 59.315 60.18 807,972
06/17/2014 59.46 59.83 59.19 59.67 915,347
06/16/2014 59.82 60.04 59.36 59.52 694,997
06/13/2014 59.71 60.14 59.5 59.91 602,734
06/12/2014 60.37 60.5 59.36 59.54 951,814
06/11/2014 60.78 60.89 60.225 60.45 733,958
06/10/2014 60.92 61.37 60.53 60.84 703,931
06/09/2014 61.07 61.5 60.992 61.24 625,372
06/06/2014 61.35 61.49 60.77 61.2 828,783
06/05/2014 60.82 61.19 60.26 61.07 685,635
06/04/2014 60.71 60.93 60.58 60.78 696,666
06/03/2014 60.29 61.01 60.11 60.95 1,106,347
06/02/2014 60.09 60.51 59.85 60.43 538,909
05/30/2014 60.5 60.6395 59.85 60.11 714,887
05/29/2014 59.97 60.37 59.86 60.29 508,213
05/28/2014 60.15 60.265 59.8 59.89 792,383
05/27/2014 59.72 60.42 59.72 60.19 644,773
05/23/2014 59.55 59.9 59.25 59.83 691,334
05/22/2014 59.2 59.48 58.76 59.29 922,761
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?