FISV

Fiserv, Inc. Historical Stock Prices

$86.56
*  
1.93
2.28%
Get FISV Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading FISV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FISV After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  85.48  86.78  84.77  86.56 1,851,628
08/26/2015 82.09 84.73 81.16 84.63 2,144,090
08/25/2015 83.41 83.54 80.05 80.07 2,093,666
08/24/2015 81.26 84.22 77.96 81.41 3,136,507
08/21/2015 87.6 87.94 84.85 84.87 1,791,096
08/20/2015 88.96 89.62 88.41 88.42 1,019,861
08/19/2015 89.99 90.5399 89.07 89.8 712,651
08/18/2015 90.04 90.38 89.695 90.28 483,713
08/17/2015 89.25 90.24 88.525 90.11 717,345
08/14/2015 88.87 89.8 88.7 89.58 572,821
08/13/2015 88.5 89.82 88.25 89.16 760,366
08/12/2015 87.39 88.735 86.55 88.53 1,402,882
08/11/2015 88.32 88.6799 87.68 88.05 835,054
08/10/2015 88.03 89.49 87.8 88.84 977,723
08/07/2015 87 87.7 86.77 87.51 1,111,138
08/06/2015 88.41 88.71 86.91 87.05 908,733
08/05/2015 88.27 89.2 88.03 88.54 1,110,288
08/04/2015 87.29 88.595 87.13 87.75 1,057,601
08/03/2015 86.85 87.65 86.29 87.32 1,103,848
07/31/2015 88.05 88.1 86.85 86.86 1,193,394
07/30/2015 86.76 88.77 85.32 87.58 1,991,863
07/29/2015 85.64 88.18 85.36 87.81 1,490,727
07/28/2015 85.41 85.86 84.69 85.64 1,640,594
07/27/2015 85.85 86.25 84.95 85.06 1,366,192
07/24/2015 86.67 86.93 85.78 85.99 1,104,786
07/23/2015 87.84 87.95 86.36 86.67 1,212,062
07/22/2015 87.34 88.25 87.34 87.97 716,486
07/21/2015 88.09 88.355 87.28 87.35 982,581
07/20/2015 88.15 88.65 88.07 88.14 1,029,555
07/17/2015 88.15 88.28 87.76 88.04 784,032
07/16/2015 87.94 88.4 87.37 88.23 875,621
07/15/2015 86.98 87.65 86.82 87.19 1,073,160
07/14/2015 87.29 87.54 86.86 87.4 902,050
07/13/2015 86.85 87.3 86.395 87.09 1,158,921
07/10/2015 85.41 86.5 85.24 86.35 1,201,178
07/09/2015 84.42 84.95 83.99 84.445 974,983
07/08/2015 84.53 84.93 83.3 83.41 885,806
07/07/2015 84.35 84.96 83.16 84.96 1,609,367
07/06/2015 83.32 84.38 83.24 84.31 898,735
07/02/2015 84.11 84.46 83.34 83.85 945,712
07/01/2015 83.46 84.29 83.2 84.11 1,071,867
06/30/2015 83.59 83.72 82.6 82.83 1,198,308
06/29/2015 84.48 84.48 82.655 82.83 1,426,731
06/26/2015 84.77 85.19 84.48 85.01 1,608,251
06/25/2015 85.14 85.42 84.72 84.88 996,536
06/24/2015 85.71 86.13 84.99 85 1,393,842
06/23/2015 86.38 86.39 85.36 85.7 1,353,920
06/22/2015 85.58 86.38 85.29 86.04 1,760,838
06/19/2015 85.1 85.49 84.09 85.27 5,052,601
06/18/2015 81.32 82.7 81.27 82.69 2,217,602
06/17/2015 80.79 81.3 80.4803 80.925 1,305,332
06/16/2015 79.39 80.78 79.39 80.63 940,686
06/15/2015 79.54 80 79.02 79.555 808,546
06/12/2015 80.69 80.88 80.2 80.32 496,702
06/11/2015 80.37 81.3 80.329 80.98 805,240
06/10/2015 79.48 80.74 79.27 80.42 1,170,107
06/09/2015 79.61 79.98 79.17 79.24 770,801
06/08/2015 80.26 80.48 79.59 79.59 578,526
06/05/2015 80.03 80.42 79.56 80.22 680,484
06/04/2015 81.14 81.32 80.08 80.2 933,299
06/03/2015 80.87 81.49 80.39 81.38 880,367
06/02/2015 79.97 80.63 79.69 80.47 976,978
06/01/2015 80.6 80.91 79.56 80.56 630,340
05/29/2015 80.67 80.67 79.94 80.15 1,292,344
05/28/2015 80.59 80.97 80.25 80.79 515,791
05/27/2015 79.98 80.94 79.55 80.78 697,365
05/26/2015 80.5 80.5 79.39 79.76 700,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?