Quantcast
FISV

Historical Stock Prices

$107.26
*  
1.77
1.68%
Get FISV Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 106.42 107.48 105.537 107.26 5,899,417
08/15/2019 102.52 105.93 101.9854 105.49 5,207,060
08/14/2019 104.64 105.245 101.67 102.4 3,934,979
08/13/2019 104.25 105.82 103.85 105.78 8,490,261
08/12/2019 104.93 105.73 103.5 104.21 5,054,593
08/09/2019 105.08 105.55 104.05 105.3 4,169,267
08/08/2019 105.92 106.2 105.01 105.43 4,644,977
08/07/2019 101.79 105.495 101.17 104.97 5,600,903
08/06/2019 101.18 103.3 101.14 103.02 5,443,239
08/05/2019 102.73 103.36 99.55 100.45 7,151,792
08/02/2019 103.9 104.83 103.2451 104.32 4,358,246
08/01/2019 107.06 107.06 104.18 104.66 6,432,782
07/31/2019 104.84 106.88 103.9696 105.43 8,796,245
07/30/2019 102.78 104.22 102.78 103.91 11,513,740
07/29/2019 102.71 105.015 102.49 104.64 41,146,360
07/26/2019 98.97 104.31 98.51 102.3 22,063,400
07/25/2019 95.47 97.18 94.5 96.36 7,095,286
07/24/2019 95.07 95.29 92.86 94.17 3,579,302
07/23/2019 95.77 95.77 94.33 95.3 3,284,239
07/22/2019 95.83 96.16 95.2 95.3 3,724,459
07/19/2019 96.72 97.25 94.9 95.39 6,020,714
07/18/2019 94.17 96.98 94 96.87 10,758,150
07/17/2019 94.11 94.7 93.6 94.11 2,769,279
07/16/2019 94.72 95.22 93.655 93.91 2,051,092
07/15/2019 94.94 95.42 94.4 94.75 2,398,387
07/12/2019 93.87 94.64 93.33 94.51 2,322,288
07/11/2019 93.8 94.3 93.17 93.69 3,118,150
07/10/2019 94.36 94.89 93.3 93.86 2,582,165
07/09/2019 92.82 93.9 92.28 93.84 3,104,420
07/08/2019 94.1 94.6 93.52 93.58 2,547,960
07/05/2019 93.34 94.48 92.51 94.46 1,593,071
07/03/2019 94.37 94.44 93.66 94.23 1,460,357
07/02/2019 92.54 93.61 92.15 93.59 2,902,549
07/01/2019 92.3 92.69 91.33 92.51 3,014,180
06/28/2019 91.03 91.38 90.47 91.16 4,179,224
06/27/2019 90.34 91.28 90.12 90.83 3,188,842
06/26/2019 91.22 92.2 90.14 90.19 2,593,966
06/25/2019 90.87 91.02 89.73 90.28 2,415,584
06/24/2019 91.86 92.09 90.63 90.81 2,318,096
06/21/2019 92.16 92.29 91.04 91.48 4,128,175
06/20/2019 90.79 91.79 90.29 91.69 3,103,384
06/19/2019 89.78 90.1 88.48 90 2,726,012
06/18/2019 89.36 90.09 88.28 89.1 2,680,778
06/17/2019 89.17 89.585 88.18 88.97 1,936,394
06/14/2019 88.7 89.34 88.35 89.2 1,806,939
06/13/2019 90.08 90.49 88.33 88.66 2,044,042
06/12/2019 89.71 90.1 88.9 89.77 2,789,052
06/11/2019 91.27 91.38 88.14 89.64 2,774,040
06/10/2019 90.1 91.09 89.43 90.58 2,392,287
06/07/2019 90 90.72 89.6 89.74 3,776,751
06/06/2019 88.27 89.44 88.01 89.41 4,204,119
06/05/2019 87.45 88.45 87.04 88.36 2,841,811
06/04/2019 84.23 86.23 83.53 86.16 4,354,999
06/03/2019 86.09 86.46 82.24 82.68 5,528,792
05/31/2019 86.3 86.77 85.19 85.86 3,794,565
05/30/2019 86.96 87.71 86.61 87.13 2,112,003
05/29/2019 86.65 86.91 85.95 86.81 2,442,913
05/28/2019 87.33 87.88 86.74 86.97 4,511,063
05/24/2019 87.72 88.16 86.495 86.9 2,573,211
05/23/2019 88.82 88.97 86.37 87.2 3,393,232
05/22/2019 88.41 89.66 88.115 89.6 3,459,659
05/21/2019 88.14 88.995 87.78 88.41 3,323,682
05/20/2019 86.55 87.85 86.34 87.18 4,298,974
05/17/2019 87.33 87.59 86.91 87.3 2,876,618
05/16/2019 86.72 87.84 85.99 87.78 3,647,364
*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?



Smart Portfolio