Fiserv Historical Data - FISV

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Fiserv Inc FISV NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 113.91 0.00 0.00 0.00 113.91 08:14:41
more quote information »

FISV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.47116.93108.68112.123,218,7283.443.11%
1 Month106.73116.93100.03107.143,244,1247.186.73%
3 Months105.51116.9399.75105.703,266,3248.407.96%
6 Months86.55116.9382.24100.963,952,72427.3631.61%
1 Year80.42116.9368.4591.174,132,73433.4941.64%
3 Years52.47116.9351.25583.152,149,85061.44117.1%
5 Years35.11116.9334.02574.101,687,47678.80224.44%

FISV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 113.91 -0.19 -0.17% 114.88 116.93 112.20 3,213,059
Nov 14 2019 114.10 2.77 2.49% 112.32 114.29 110.81 3,575,998
Nov 13 2019 111.33 0.68 0.61% 110.39 111.75 110.34 3,378,736
Nov 12 2019 110.65 0.40 0.36% 110.58 111.3209 109.92 2,430,830
Nov 11 2019 110.25 -0.36 -0.33% 110.47 111.26 108.68 3,495,018
Nov 08 2019 110.61 0.96 0.88% 109.01 110.66 108.80 4,175,395
Nov 07 2019 109.65 4.74 4.52% 108.00 111.455 106.61 8,447,982
Nov 06 2019 104.91 0.91 0.87% 103.90 105.04 103.44 2,827,100
Nov 05 2019 104.00 -1.29 -1.23% 105.30 105.82 102.84 2,992,265
Nov 04 2019 105.29 -1.56 -1.46% 107.57 107.59 105.13 2,134,752
Nov 01 2019 106.85 0.71 0.67% 106.80 107.03 105.71 1,974,410
Oct 31 2019 106.14 -0.16 -0.15% 106.41 107.44 105.67 3,252,169
Oct 30 2019 106.30 0.95 0.9% 105.27 106.53 104.37 2,174,728
Oct 29 2019 105.35 2.89 2.82% 102.39 106.8593 102.12 3,797,427
Oct 28 2019 102.46 -0.05 -0.05% 103.03 103.38 102.01 1,604,138
Oct 25 2019 102.51 -0.94 -0.91% 102.79 103.43 101.77 2,552,424
Oct 24 2019 103.45 2.35 2.32% 101.71 103.58 101.28 2,479,946
Oct 23 2019 101.10 0.31 0.31% 100.49 101.56 100.29 3,521,496
Oct 22 2019 100.79 -3.65 -3.49% 104.25 104.655 100.03 4,238,463
Oct 21 2019 104.44 -1.23 -1.16% 106.73 107.02 103.21 2,616,145
Oct 18 2019 105.67 -0.52 -0.49% 107.16 107.23 104.59 4,484,118
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.