FISV

Fiserv Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
1.51 1.54% 99.48 97.99 100.25 98.22 97.97 20:00:00
more quote information »

FISV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week100.9049103.9996.99100.516,288,501-1.42-1.41%
1 Month100.21104.2996.99100.654,322,057-0.73-0.73%
3 Months105.49110.6092.89100.974,473,421-6.01-5.7%
6 Months118.85123.8573.5099.734,915,305-19.37-16.3%
1 Year104.25125.0573.50103.863,994,448-4.77-4.58%
3 Years61.485125.0559.8591.942,977,21138.0061.8%
5 Years44.25125.0538.8584.922,164,50555.23124.81%

FISV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 99.48 1.51 1.54% 98.22 100.25 97.97 2,537,268
Aug 12 2020 97.97 -0.25 -0.25% 98.89 100.18 97.89 3,961,809
Aug 11 2020 98.22 -1.12 -1.13% 99.02 99.885 96.99 6,435,888
Aug 10 2020 99.34 -4.57 -4.4% 103.78 103.99 99.00 6,967,207
Aug 07 2020 103.91 1.53 1.49% 101.52 103.99 100.22 4,340,801
Aug 06 2020 102.38 4.38 4.47% 100.9049 103.69 99.39 9,736,801
Aug 05 2020 98.00 -1.65 -1.66% 100.72 101.37 97.62 4,571,535
Aug 04 2020 99.65 -0.89 -0.89% 100.20 101.88 99.325 4,987,642
Aug 03 2020 100.54 0.75 0.75% 100.01 101.35 99.11 5,001,261
Jul 31 2020 99.79 -0.66 -0.66% 100.47 100.86 98.86 3,393,412
Jul 30 2020 100.45 -0.92 -0.9% 99.70 100.68 98.84 3,696,045
Jul 29 2020 101.365 1.46 1.47% 100.30 101.71 99.69 2,066,079
Jul 28 2020 99.90 -1.25 -1.24% 100.86 103.33 99.18 3,773,885
Jul 27 2020 101.15 0.52 0.52% 100.17 101.53 99.50 2,601,276
Jul 24 2020 100.63 -1.56 -1.53% 101.79 102.59 99.87 2,064,759
Jul 23 2020 102.19 -0.25 -0.24% 102.73 104.29 101.51 4,903,748
Jul 22 2020 102.44 0.83 0.82% 101.61 102.66 101.24 2,479,221
Jul 21 2020 101.61 -0.46 -0.45% 102.69 103.8541 101.35 3,172,534
Jul 20 2020 102.07 -0.53 -0.52% 102.55 103.63 101.785 4,003,760
Jul 17 2020 102.60 3.22 3.24% 100.91 102.99 98.85 4,723,304
Jul 16 2020 99.38 -1.36 -1.35% 100.21 100.69 98.82 3,560,171
Jul 15 2020 100.74 3.20 3.28% 98.75 102.02 97.55 5,604,493
Jul 14 2020 97.54 3.18 3.37% 93.85 97.69 93.62 4,888,737
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.