FISERV Historical Stock Price

Below is the stock price history for Fiserv FISV. Data is recorded each day for the historical open, high, low, close and volume. The Fiserv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fiserv Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 129.84 132.23 129.84 131.98 43,389
2017-12-14 131.25 131.25 130.02 130.02 27,180
2017-12-13 131.19 132.00 130.34 130.76 48,560
2017-12-12 131.78 131.78 131.22 131.22 15,904
2017-12-11 131.65 131.76 131.20 131.71 16,257
2017-12-08 131.34 132.11 131.34 131.72 20,494
2017-12-07 130.14 131.36 130.14 131.36 25,908
2017-12-06 131.10 131.45 130.075 130.50 39,100
2017-12-05 132.47 132.47 130.75 130.91 33,218
2017-12-04 131.50 133.07 131.11 132.32 53,150
2017-12-01 131.14 131.30 128.40 130.33 55,639
2017-11-30 129.52 131.52 129.52 131.52 57,281
2017-11-29 128.39 128.93 127.70 128.62 49,372
2017-11-28 128.25 128.49 127.83 128.40 52,359
2017-11-27 128.35 128.59 127.72 128.12 32,858
2017-11-24 127.76 128.22 127.33 128.11 21,181
2017-11-22 128.20 128.59 127.54 127.62 34,701
2017-11-21 128.59 128.65 127.99 128.10 37,687
2017-11-20 128.61 128.70 127.78 128.33 25,593
2017-11-17 129.31 129.31 127.96 128.37 24,633
2017-11-16 129.20 130.08 129.20 129.57 32,417
2017-11-15 129.74 129.74 128.18 128.33 34,491
2017-11-14 128.19 129.80 127.77 129.67 28,329
2017-11-13 127.70 128.53 127.43 128.19 20,660
2017-11-10 128.22 128.45 127.63 128.05 19,176
2017-11-09 128.57 128.96 127.42 128.77 43,317
2017-11-08 126.64 129.09 126.64 128.74 26,588
2017-11-07 127.27 127.88 126.44 126.88 37,461
2017-11-06 126.82 127.80 126.69 127.80 63,596
2017-11-03 126.51 127.02 126.44 126.95 54,575

» More Fiserv Stock Price History

To see other companies like Fiserv (FISV), view our stock market today for news, and other data.