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 64.47
  • Currency US$
  • Change 0.12
  • Percent Change 0.186 %
  • Volume 815,340
  • Fri Aug 29, 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: 64.47 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 64.68 63.98 64.68 64.47 815,340
Aug 28 64.49 63.94 64.14 64.35 716,155
Aug 27 64.53 63.95 64.39 64.17 760,033
Aug 26 64.81 64.40 64.48 64.44 620,489
Aug 25 64.77 64.36 64.59 64.53 598,994
Aug 22 64.41 64.02 64.39 64.23 713,006
Aug 21 64.47 64.08 64.17 64.22 900,323
Aug 20 64.36 63.56 63.71 64.30 814,298
Aug 19 63.93 63.30 63.49 63.92 642,107
Aug 18 63.57 62.78 63.00 63.52 754,400
Aug 15 63.17 62.14 62.83 62.72 2,672,223
Aug 14 62.47 62.00 62.09 62.37 698,259
Aug 13 62.13 61.64 61.79 62.00 855,051
Aug 12 61.79 61.30 61.49 61.52 652,466
Aug 11 61.85 61.37 61.39 61.67 679,788
Aug 8 61.49 60.80 60.82 61.39 1,056,291
Aug 7 61.60 60.70 61.41 60.82 983,971
Aug 6 61.52 60.54 60.72 61.27 1,605,703
Aug 5 61.35 60.70 61.11 60.85 1,211,569
Aug 4 61.59 60.94 61.44 61.41 1,309,469
Aug 1 61.97 61.31 61.56 61.44 1,487,479
Jul 31 62.74 61.60 62.74 61.67 1,213,989
Jul 30 62.68 61.31 61.46 62.55 1,430,574
Jul 29 62.74 62.03 62.23 62.36 969,814
Jul 28 62.69 62.02 62.46 62.35 902,749
Jul 25 62.88 62.46 62.66 62.67 540,400
Jul 24 62.95 62.55 62.55 62.78 788,193
Jul 23 62.70 62.27 62.47 62.38 597,702
Jul 22 62.96 62.36 62.85 62.66 847,425
Jul 21 63.10 62.50 62.68 62.65 1,021,571
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.