FISV

Fiserv, Inc. Historical Stock Prices

$71.49
*  
0.59
0.83%
Get FISV Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  71.47  71.92  71.37  71.49 1,054,516
11/26/2014 70.6 71 70.48 70.9 982,331
11/25/2014 70.87 71.15 70.41 70.49 1,199,011
11/24/2014 70.35 70.68 70.08 70.63 1,044,473
11/21/2014 71.21 71.21 69.94 70.06 2,197,883
11/20/2014 70.21 70.51 69.82 70.43 1,034,121
11/19/2014 70.47 70.56 70.19 70.41 1,086,849
11/18/2014 70.22 70.85 70.03 70.5 786,818
11/17/2014 69.87 70.53 69.84 70.31 957,257
11/14/2014 70.62 70.62 69.99 70.09 897,100
11/13/2014 70.09 70.42 69.72 70.37 1,260,358
11/12/2014 69.5 70.02 69.5 69.85 946,777
11/11/2014 70.03 70.19 69.7 69.84 911,051
11/10/2014 69.39 70.08 69.28 70.07 1,608,310
11/07/2014 70.17 70.21 69.35 69.46 1,106,339
11/06/2014 70.04 70.225 69.87 69.98 1,009,842
11/05/2014 70.25 70.25 69.31 69.88 1,207,583
11/04/2014 69.7 70.18 69.13 69.15 1,296,341
11/03/2014 69.62 69.96 69.46 69.67 1,035,807
10/31/2014 70.07 70.07 69.01 69.48 1,517,485
10/30/2014 67.66 68.89 67.6 68.57 1,204,300
10/29/2014 68.76 69.939 67.54 67.69 1,985,626
10/28/2014 66.32 67.27 66.1 67.26 1,270,306
10/27/2014 66.03 66.675 65.75 66.12 900,389
10/24/2014 65.42 66.28 64.81 66.04 942,145
10/23/2014 64.92 65.48 64.66 65.09 1,464,282
10/22/2014 64.86 64.92 64.14 64.18 1,204,291
10/21/2014 63.17 64.59 63.11 64.55 1,931,907
10/20/2014 62.66 62.97 62.25 62.91 972,690
10/17/2014 62.13 63.07 61.94 62.77 1,368,248
10/16/2014 60.6 61.85 60.55 61.71 1,305,885
10/15/2014 62 62.58 60.87 61.73 1,774,970
10/14/2014 62.92 63.4 62.52 62.97 915,598
10/13/2014 62.72 63.31 62.36 62.36 1,270,251
10/10/2014 63.61 64.31 62.87 62.92 1,592,336
10/09/2014 64.52 64.76 63.56 63.67 1,033,915
10/08/2014 63.32 64.85 63.3 64.8 1,614,353
10/07/2014 64.09 64.26 63.1401 63.19 1,181,126
10/06/2014 65.29 65.515 64.47 64.5 1,342,003
10/03/2014 64.58 65.34 64.55 65.14 825,203
10/02/2014 64.27 64.81 64.03 64.35 787,918
10/01/2014 64.58 64.7 64.04 64.32 1,009,304
09/30/2014 64.55 65.12 64.42 64.635 880,987
09/29/2014 63.7 64.63 63.46 64.525 671,248
09/26/2014 63.93 64.51 63.79 64.35 741,888
09/25/2014 65.43 65.5 64 64.01 1,055,657
09/24/2014 64.6 65.59 64.49 65.48 952,744
09/23/2014 65.02 65.16 64.45 64.48 826,247
09/22/2014 65.54 65.65 64.73 64.93 708,360
09/19/2014 65.87 66.11 65.45 65.7 1,298,599
09/18/2014 65.28 65.62 65.15 65.54 543,775
09/17/2014 65.22 65.49 64.82 65.15 653,625
09/16/2014 64.83 65.26 64.61 65.18 851,445
09/15/2014 65.14 65.232 64.7 65.02 667,086
09/12/2014 65.12 65.36 64.53 64.94 783,663
09/11/2014 65.12 65.43 65.03 65.28 676,617
09/10/2014 64.97 65.485 64.96 65.29 676,026
09/09/2014 65.34 65.55 64.97 64.99 714,045
09/08/2014 65.44 66.02 65.25 65.485 690,495
09/05/2014 65.12 65.66 65.12 65.62 848,276
09/04/2014 65.16 65.8 65.12 65.235 914,865
09/03/2014 64.88 65.16 64.7 65.05 890,999
09/02/2014 64.57 64.8 64.21 64.65 1,062,468
08/29/2014 64.68 64.68 63.98 64.47 815,340
08/28/2014 64.14 64.49 63.94 64.35 716,155
08/27/2014 64.39 64.53 63.95 64.17 760,033
08/26/2014 64.48 64.81 64.4 64.445 620,486
08/25/2014 64.59 64.77 64.36 64.53 598,994
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
05/21/2014 59.36 59.58 59.2 59.3 751,899
05/20/2014 59.88 60 59.19 59.23 825,830
05/19/2014 59.38 60.05 59.3401 59.88 650,330
05/16/2014 59.84 59.84 58.93 59.48 3,914,760
05/15/2014 60.8 60.8 59.45 59.69 997,465
05/14/2014 61.2 61.33 60.38 60.49 906,068
05/13/2014 61.67 61.67 61.25 61.27 915,024
05/12/2014 61.08 61.74 61 61.6 1,706,252
05/09/2014 61.51 61.71 60.82 61 1,710,004
05/08/2014 61.51 62.27 61.21 61.53 1,088,072
05/07/2014 61.51 61.77 60.97 61.69 1,293,256
05/06/2014 61.7 61.74 61.21 61.53 957,054
05/05/2014 61.17 61.75 60.7 61.74 1,185,349
05/02/2014 61.29 61.74 60.84 61.58 1,543,014
05/01/2014 60.79 61.05 60.16 60.91 2,120,877
04/30/2014 58.08 60.81 57 60.78 3,976,338
04/29/2014 57.17 57.63 56.96 57.5 1,698,981
04/28/2014 56.05 57.09 55.81 56.79 3,529,644
04/25/2014 56.62 56.69 55.87 55.89 1,322,068
04/24/2014 57.1 57.29 56.51 56.67 1,229,570
04/23/2014 56.95 57.18 56.525 56.61 1,200,850
04/22/2014 57 57.4147 56.8 57.08 870,779
04/21/2014 57.67 57.74 57 57.18 808,700
04/17/2014 56.98 57.93 56.67 57.58 1,162,926
04/16/2014 56.74 57.24 56.44 57.12 1,032,305
04/15/2014 55.7 56.33 55.33 56.21 914,200
04/14/2014 55.39 55.785 54.91 55.53 952,345
04/11/2014 55.31 55.91 54.92 55.05 1,248,769
04/10/2014 56.94 57.18 55.796 55.8 1,075,627
04/09/2014 56.75 57.12 56.45 57.04 959,219
04/08/2014 56.49 57.03 56.35 56.76 1,172,556
04/07/2014 56.99 57.33 56.05 56.43 2,598,642
04/04/2014 58.07 58.296 57.22 57.3 2,005,186
04/03/2014 57.82 57.97 57.7103 57.76 1,437,616
04/02/2014 57.33 57.795 57.154 57.68 1,427,299
04/01/2014 57.05 57.33 56.62 57.29 965,658
03/31/2014 56.08 57.38 56.08 56.69 1,987,564
03/28/2014 55.72 56.36 55.5 55.89 1,112,011
03/27/2014 55.87 56.17 55.37 55.41 1,747,135
03/26/2014 56.43 56.63 55.68 55.69 782,143
03/25/2014 55.76 57 55.76 56.32 1,052,542
03/24/2014 58.01 58.12 56.352 56.58 1,193,995
03/21/2014 59.16 59.16 57.5 57.75 2,076,475
03/20/2014 57.88 58.45 57.77 58.44 616,616
03/19/2014 58.28 58.72 57.73 58.11 875,134
03/18/2014 58.06 58.74 57.89 58.43 884,496
03/17/2014 57.5 58.43 57.5 58.17 1,087,560
03/14/2014 57.44 57.98 57.22 57.24 966,552
03/13/2014 58.77 58.92 57.21 57.46 1,134,469
03/12/2014 58.24 58.71 58.02 58.62 586,886
03/11/2014 58.78 58.93 58.46 58.63 501,890
03/10/2014 58.73 58.94 58.45 58.65 708,086
03/07/2014 58.98 59.12 58.55 58.78 898,332
03/06/2014 58.24 58.83 58.185 58.66 884,599
03/05/2014 58.98 59.16 58.24 58.28 1,173,323
03/04/2014 58.25 59.285 58.25 59.18 1,006,959
03/03/2014 57.69 57.89 57.27 57.63 818,531
02/28/2014 58.07 58.33 57.61 58.05 1,122,554
02/27/2014 57.66 58.34 57.4875 57.99 885,957
02/26/2014 57.73 58.02 57.47 57.64 767,094
02/25/2014 57.42 57.8 57.23 57.5 851,480
02/24/2014 56.95 58.08 56.75 57.56 1,292,048
02/21/2014 57.38 57.86 57.025 57.37 1,189,233
02/20/2014 57.04 57.37 56.75 57.18 907,968
02/19/2014 56.92 57.33 56.65 56.97 1,065,876
02/18/2014 56.06 57.1199 56.03 57.01 1,402,465
02/14/2014 55.88 56.33 55.81 56.12 1,189,570
02/13/2014 55.58 56.31 55.3611 56.09 2,038,041
02/12/2014 55.69 56.09 55.18 55.86 2,278,769
02/11/2014 54.55 55.61 54.09 55.55 2,622,599
02/10/2014 54.87 55 54.04 54.78 3,740,489
02/07/2014 55.28 55.59 54.88 55.23 1,804,631
02/06/2014 55.03 55.99 54.43 54.85 2,163,941
02/05/2014 55.38 55.845 54.621 55.73 1,351,857
02/04/2014 54.54 55.72 54.3601 55.52 1,256,543
02/03/2014 56.39 56.48 54.33 54.4 1,632,941
01/31/2014 53.68 56.28 53.68 56.05 2,271,824
01/30/2014 56.58 57.22 56.36 56.78 1,043,094
01/29/2014 56.51 56.94 56.18 56.21 1,195,975
01/28/2014 55.97 56.88 55.81 56.78 1,028,250
01/27/2014 55.58 56.618 55.58 55.9 1,666,096
01/24/2014 57.4 57.4299 56.34 56.4 1,738,912
01/23/2014 57.72 58.47 57.46 57.75 1,649,837
01/22/2014 57.47 58.47 57.22 58.39 1,172,899
01/21/2014 57.47 57.8 56.75 57.12 1,677,991
01/17/2014 57.16 57.53 56.66 57.25 1,796,101
01/16/2014 57.66 57.84 57.3 57.39 1,208,530
01/15/2014 57.98 58.1 57.65 57.8 950,243
01/14/2014 57.6 58.1599 57.271 57.98 1,074,240
01/13/2014 57.96 58.46 57.19 57.39 881,259
01/10/2014 58.8 58.8 57.9 58.3 1,133,608
01/09/2014 58.76 58.97 58.43 58.61 574,363
01/08/2014 58.34 58.82 58.07 58.71 1,195,457
01/07/2014 58.3 58.51 58.21 58.4 627,402
01/06/2014 58.12 58.42 57.82 58.11 1,323,291
01/03/2014 58.17 58.4 57.93 58.04 1,082,488
01/02/2014 59.05 59.22 57.99 58.2 1,028,767
12/31/2013 58.78 59.28 58.78 59.05 550,317
12/30/2013 58.59 58.97 58.5 58.72 557,158
12/27/2013 59.07 59.12 58.56 58.61 555,622
12/26/2013 58.52 59 58.28 58.88 754,006
12/24/2013 58.52 58.52 58.22 58.37 277,060
12/23/2013 58.04 58.44 57.87 58.39 945,199
12/20/2013 57.47 58.0599 57.16 57.83 2,330,847
12/19/2013 57.53 57.84 57.19 57.27 1,045,847
12/18/2013 56.59 57.47 55.9 57.47 1,160,769
12/17/2013 56.84 57 55.96 56.61 1,259,269
12/16/2013 56.03 56.81 56.03 56.69 1,181,000
12/13/2013 56.38 56.38 55.77 55.92 856,398
12/12/2013 55.47 56.22 55.165 55.99 1,342,156
12/11/2013 55.45 55.7245 55.13 55.195 896,874
12/10/2013 55.29 55.825 55.29 55.565 770,132
12/09/2013 56.205 56.435 55.1292 55.56 731,534
12/06/2013 54.695 55.595 54.24 55.58 934,764
12/05/2013 54.49 54.67 54.125 54.14 750,650
12/04/2013 54.64 55.06 54.095 54.555 663,174
12/03/2013 55.12 55.64 54.985 55.05 995,538
12/02/2013 55.235 55.685 54.975 55.5 1,847,204
11/29/2013 55.135 55.5592 54.93 54.945 790,568
11/27/2013 58.185 58.185 55.15 55.375 640,252
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?