The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fiserv Inc.

  • FISV
  • NASDAQ
  • Business Services
  • Latest 66.04
  • Currency US$
  • Change 0.95
  • Percent Change 1.46 %
  • Volume 942,145
  • Fri Oct 24, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 66.04 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 66.28 64.81 65.42 66.04 942,145
Oct 23 65.48 64.66 64.92 65.09 1,464,282
Oct 22 64.92 64.14 64.86 64.18 1,204,291
Oct 21 64.59 63.11 63.17 64.55 1,931,907
Oct 20 62.97 62.25 62.66 62.91 972,690
Oct 17 63.07 61.94 62.13 62.77 1,368,256
Oct 16 61.85 60.55 60.60 61.71 1,305,885
Oct 15 62.58 60.87 62.00 61.73 1,774,970
Oct 14 63.40 62.52 62.92 62.97 915,598
Oct 13 63.31 62.36 62.72 62.36 1,270,251
Oct 10 64.31 62.87 63.61 62.92 1,592,386
Oct 9 64.76 63.56 64.52 63.67 1,033,915
Oct 8 64.85 63.30 63.32 64.80 1,614,356
Oct 7 64.26 63.14 64.09 63.19 1,181,126
Oct 6 65.52 64.47 65.29 64.50 1,342,003
Oct 3 65.34 64.55 64.58 65.14 825,203
Oct 2 64.81 64.03 64.27 64.35 782,458
Oct 1 64.70 64.04 64.58 64.32 1,009,304
Sep 30 65.12 64.42 64.55 64.64 880,987
Sep 29 64.63 63.46 63.70 64.52 671,248
Sep 26 64.51 63.79 63.93 64.35 741,888
Sep 25 65.50 64.00 65.43 64.01 1,057,969
Sep 24 65.59 64.49 64.60 65.48 952,744
Sep 23 65.16 64.45 65.02 64.48 838,308
Sep 22 65.65 64.73 65.54 64.93 708,660
Sep 19 66.11 65.45 65.87 65.70 1,298,599
Sep 18 65.62 65.15 65.28 65.54 543,775
Sep 17 65.49 64.82 65.22 65.15 653,735
Sep 16 65.26 64.61 64.83 65.18 851,445
Sep 15 65.23 64.70 65.14 65.02 667,086
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.