Fiserv Historical Data - FISV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Fiserv Inc FISV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.26 1.04% 122.32 120.70 122.36 121.12 121.06 19:59:36
more quote information »

FISV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week120.70124.61117.65120.953,058,4241.621.34%
1 Month120.79125.05117.65121.172,979,7801.531.27%
3 Months114.04125.05112.6001118.002,644,3858.287.26%
6 Months104.64125.0599.75110.763,001,72317.6816.9%
1 Year84.28125.0580.7299.933,612,11538.0445.14%
3 Years54.78125.0554.7487.322,281,26767.54123.29%
5 Years39.295125.0538.33578.541,754,98583.03211.29%

FISV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 122.32 1.26 1.04% 121.12 122.36 120.70 2,719,358
Feb 13 2020 121.06 2.06 1.73% 118.85 122.34 117.65 3,163,497
Feb 12 2020 119.00 -1.71 -1.42% 120.48 121.07 119.00 4,032,197
Feb 11 2020 120.71 -2.50 -2.03% 123.81 124.61 120.54 3,048,339
Feb 10 2020 123.21 1.35 1.11% 121.42 123.55 121.17 2,680,721
Feb 07 2020 121.86 0.19 0.16% 120.70 122.13 120.29 2,367,368
Feb 06 2020 121.67 0.00 0.0% 120.75 122.25 120.415 3,468,414
Feb 05 2020 121.67 -2.22 -1.79% 123.00 124.24 119.67 5,593,251
Feb 04 2020 123.89 1.95 1.6% 123.62 125.05 121.94 4,342,488
Feb 03 2020 121.94 3.33 2.81% 119.96 122.08 119.51 2,879,241
Jan 31 2020 118.61 -2.62 -2.16% 120.59 120.82 118.11 3,369,402
Jan 30 2020 121.23 1.19 0.99% 118.43 121.34 118.27 2,037,121
Jan 29 2020 120.04 -0.39 -0.32% 120.85 121.05 119.69 2,039,949
Jan 28 2020 120.43 1.13 0.95% 119.30 121.14 119.06 3,225,502
Jan 27 2020 119.30 -1.54 -1.27% 118.70 120.37 118.2182 1,636,757
Jan 24 2020 120.84 -1.39 -1.14% 122.58 123.10 120.5268 1,731,497
Jan 23 2020 122.23 0.18 0.15% 122.05 122.51 121.04 1,926,065
Jan 22 2020 122.05 1.44 1.19% 121.30 122.52 121.28 2,841,553
Jan 21 2020 120.61 -0.07 -0.06% 120.60 121.61 120.01 2,354,545
Jan 17 2020 120.68 0.47 0.39% 120.79 121.00 119.77 3,866,185
See More Historical Prices »


Your Recent History
NASDAQ
FISV
Fiserv
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.