Fiserv, Inc. (FISV)     Sec: Services Ind: Business Services
Peak: -1.98%   12m: 35.11%   6m: 25.34%   ytd: 44.99%   div: 0%   beta: 0.921   alpha: 0.178   s: 2.762 (99.15)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16106.02106.55106.71105.03001,824,6270.9210.1782.762
2019-10-15106.85106.89107.1105.93002,765,3030.9210.1782.771
2019-10-14105.81106.02106.66105.6002,530,6780.9210.1822.703
2019-10-11106.09105.68106.76105.44001,616,8960.9220.1782.721
2019-10-10104.04105.14105.56103.97001,124,0830.9230.182.687
2019-10-09103.52104.7105.09103.22001,561,5400.9240.1782.648
2019-10-08103.74103.11104.5102.19002,064,9330.9230.1792.567
2019-10-07105104.59105.31104.02002,442,7410.9230.1822.666
2019-10-04103.66105.7105.86103.64002,977,1430.9230.1832.642
2019-10-03101.03103.05103.23100.18002,275,0080.9190.182.555
2019-10-02102.27100.96102.3499.75003,119,0940.9160.172.535
2019-10-01103.93103.15104.5102.72001,634,2240.9130.1752.59
2019-09-30102.7103.59103.8102.67001,581,4830.9140.1692.589
2019-09-27105.71102.61105.79102.12003,023,5000.9130.1660
2019-09-26104.19105.07105.33103.81003,610,1000.9110.1730
2019-09-25104.18103.94104.58102.33003,422,6000.9130.1650
2019-09-24105.34103.76106.76103.54006,810,3000.9130.1680
2019-09-23103.38105.04105.24103.38004,122,7000.9150.1750
2019-09-20105.06104.08106.09103.88006,540,0000.9150.1710
2019-09-19104.02104.91105.84104.01004,901,7000.9140.1730
2019-09-18105104.34105102.67004,558,6000.9150.1690
2019-09-17104.55104.82105.25104.06002,501,1000.9160.1740
2019-09-16101.78103.62104.32101.5002,489,7000.9160.1670
2019-09-13103.76102.6103.96102.06002,856,0000.9180.1580
2019-09-12103.29103.89104.81102.93004,468,6000.9160.1620
2019-09-11103.3102103.72101.34004,683,3000.9150.1560
2019-09-10105.72103.69106.19101.9004,909,2000.9180.1620
2019-09-09108.81106.68109.2105.92004,541,7000.9180.1720
2019-09-06108.67108.62109.92108.56004,046,9000.9170.1760
2019-09-05107.63108.7108.82106.88004,913,8000.9170.1770
2019-09-04106.36106.29106.66105.76003,608,4000.9150.1760
2019-09-03107.09105.84107.21105.62002,529,1000.9160.1790
2019-08-30108.05106.94108.32106.32004,353,3000.9150.180
2019-08-29107.85107.64108.28107.32001,990,9000.9150.1810
2019-08-28106.38106.75106.96105.76001,491,3000.9160.1840
2019-08-27107.19106.98107.34106.09003,451,9000.9170.1880
2019-08-26105.51106.38106.41105.04003,320,1000.9180.1810
2019-08-23107.81104.68108.19104.34004,545,6000.9170.1820
2019-08-22107.99108.16108.54106.95002,818,8000.9120.1890
2019-08-21107.77107.56108106.93002,552,6000.9120.1870
2019-08-20107.54106.99108106.85004,713,5000.9130.1860
2019-08-19108.1107.75108.57106.67005,335,7000.9130.1910
2019-08-16106.42107.26107.48105.54005,758,4000.9160.1880
2019-08-15102.52105.49105.93101.99005,205,9000.9150.1840
2019-08-14104.64102.4105.25101.67003,841,5000.9130.1720
2019-08-13104.25105.78105.82103.85008,441,8000.9090.1720
2019-08-12104.93104.21105.73103.5005,054,6000.9080.1710
2019-08-09105.08105.3105.55104.05004,169,3000.9080.1720
2019-08-08105.92105.43106.2105.01004,645,0000.9090.1660
2019-08-07101.79104.97105.5101.17005,600,9000.9120.1660
2019-08-06101.18103.02103.3101.14005,443,2000.9120.1620
2019-08-05102.73100.45103.3699.55007,151,8000.9060.1370
2019-08-02103.9104.32104.83103.25004,358,2000.8990.1420
2019-08-01107.06104.66107.06104.18006,432,8000.90.1410
2019-07-31104.84105.43106.88103.97008,796,2000.90.1390
2019-07-30102.78103.91104.22102.780011,513,7000.9060.1310
2019-07-29102.71104.64105.02102.490041,146,4000.9060.130
2019-07-2698.97102.3104.3198.510022,063,4000.9070.1220
2019-07-2595.4796.3697.1894.5007,095,3000.8980.1020
2019-07-2495.0794.1795.2992.86003,579,3000.9020.0910
2019-07-2395.7795.395.7794.33003,284,2000.9040.0940
2019-07-2295.8395.396.1695.2003,724,5000.9050.0970
2019-07-1996.7295.3997.2594.9006,020,7000.9050.0990
2019-07-1894.1796.8796.98940010,758,2000.9030.1030
2019-07-1794.1194.1194.793.6002,769,3000.9020.0920
2019-07-1694.7293.9195.2293.66002,051,1000.9020.0870
2019-07-1594.9494.7595.4294.4002,398,4000.9020.0910
2019-07-1293.8794.5194.6493.33002,322,3000.9010.0870
2019-07-1193.893.6994.393.17003,118,2000.90.0860
2019-07-1094.3693.8694.8993.3002,582,1000.90.0870
2019-07-0992.8293.8493.992.28003,104,2000.90.0880
2019-07-0894.193.5894.693.52002,547,9000.8990.0830
2019-07-0593.3494.4694.4892.51001,593,1000.8970.090
2019-07-0394.3794.2394.4493.66001,460,4000.8970.0880
2019-07-0292.5493.5993.6192.15002,902,5000.8990.0920
2019-07-0192.392.5192.6991.33003,006,7000.8990.0890
2019-06-2891.0391.1691.3890.47004,179,2000.90.0880
2019-06-2790.3490.8391.2890.12003,188,8000.8970.0920
2019-06-2691.2290.1992.290.14002,594,0000.890.0950
2019-06-2590.8790.2891.0289.73002,415,6000.890.0950
2019-06-2491.8690.8192.0990.63002,318,1000.890.0910
2019-06-2192.1691.4892.2991.04004,128,1000.890.0920
2019-06-2090.7991.6991.7990.29003,103,4000.890.0940
2019-06-1989.789090.188.48002,726,0000.890.0840
2019-06-1889.3689.190.0988.28002,680,8000.8890.0820
2019-06-1789.1788.9789.5988.18001,936,4000.8910.0850
2019-06-1488.789.289.3488.35001,806,9000.8910.0880
2019-06-1390.0888.6690.4988.33002,044,0000.8910.0850
2019-06-1289.7189.7790.188.9002,789,1000.8920.090
2019-06-1191.2789.6491.3888.14002,773,7000.8930.0890
2019-06-1090.190.5891.0989.43002,392,3000.8930.0960
2019-06-079089.7490.7289.6003,776,8000.8920.0930
2019-06-0688.2789.4189.4488.01004,204,1000.8940.0950
2019-06-0587.4588.3688.4587.04002,841,8000.8930.0910
2019-06-0484.2386.1686.2383.53004,355,0000.890.0860
2019-06-0386.0982.6886.4682.24005,528,8000.880.0790
2019-05-3186.385.8686.7785.19003,794,6000.8780.0950
2019-05-3086.9687.1387.7186.61002,112,0000.8770.0980
2019-05-2986.6586.8186.9185.95002,442,9000.8770.0980
2019-05-2887.3386.9787.8886.74004,511,1000.8760.0930
2019-05-2487.7286.988.1686.5002,573,2000.8810.0950
2019-05-2388.8287.288.9786.37003,393,2000.8820.0950
2019-05-2288.4189.689.6688.12003,459,7000.8770.1030
2019-05-2188.1488.418987.78003,323,7000.8790.0950
2019-05-2086.5587.1887.8586.34004,299,0000.8780.090
2019-05-1787.3387.387.5986.91002,876,6000.8790.0870
2019-05-1686.7287.7887.8485.99003,647,4000.8780.0860
2019-05-1584.1285.878683.8004,041,2000.8770.0780
2019-05-1483.6984.4685.3683.43003,314,9000.8750.0730
2019-05-1383.683.3684.2583.05003,511,0000.8730.0730
2019-05-1084.4585.2385.2583.13002,647,1000.8740.0770
2019-05-0981.9184.6984.9381.620011,169,3000.8740.0790
2019-05-0885.385.4285.8284.91002,378,2000.8750.0930
2019-05-0787.1385.5487.3684.99004,073,5000.8750.0950
2019-05-0685.8287.888.0385.11003,896,6000.870.1030
2019-05-0385.8986.7486.9785.44003,254,9000.8710.0980
2019-05-0285.6985.4686.2984.63003,011,5000.8710.0980
2019-05-0185.7585.9387.8184.78007,909,9000.8710.0990
2019-04-3086.2587.2489.2186.18006,439,9000.870.1020
2019-04-2985.3785.0585.684.32007,410,3000.870.0930
2019-04-2686.4185.3786.7484.96002,587,6000.870.0940
2019-04-2586.5486.386.7685.67003,051,2000.870.1040
2019-04-2486.9286.5387.0885.87002,621,6000.870.1040
2019-04-2385.7687.0887.3585.26003,410,3000.8710.1020
2019-04-2284.6185.7385.7984.52003,857,0000.870.0940
2019-04-1885.9285.0685.9285.01003,588,6000.8690.090
2019-04-1785.2685.2985.5884.96002,984,3000.870.0940
2019-04-1686.6685.0186.7184.95005,085,4000.870.0920
2019-04-1586.4586.5587.0685.65003,938,5000.870.0970
2019-04-1286.0486.386.8285.25005,758,6000.8690.0930
2019-04-1187.0985.5487.1785.32009,136,6000.8670.0910
2019-04-1088.1286.7588.3886.3006,478,4000.8680.0940
2019-04-0987.8588.2388.5687.68004,726,3000.8690.1020
2019-04-0889.6388.3389.6387.98007,082,3000.8710.0980
2019-04-0590.3989.8690.689.62001,924,9000.870.1050
2019-04-0490.6790.0890.8489.41002,671,6000.8720.1050
2019-04-0390.3690.6491.1989.7003,156,1000.8730.1050
2019-04-0289.5489.7890.1889.27003,517,9000.8730.1030
2019-04-0188.9889.3189.4888.12002,821,6000.8730.1040
2019-03-2988.4588.2888.6587.55004,295,2000.8730.1030
2019-03-2887.8187.7888.0987.01002,413,5000.8750.1080
2019-03-2787.0187.6588.0386.63004,381,1000.8750.1080
2019-03-2685.6486.9386.9485.42003,296,8000.8770.1010
2019-03-2585.3785.2685.6284.86002,078,8000.8730.0990
2019-03-2285.7885.5886.2985.15004,052,4000.8730.0990
2019-03-2183.6586.0786.1183.53005,076,7000.8780.090
2019-03-2084.4583.7384.6383.31006,127,0000.8740.0850
2019-03-1985.2784.685.4984.13005,084,2000.8740.0890
2019-03-1886.8185.0987.0384.58005,706,3000.8740.0940
2019-03-1585.5786.2487.2685.57005,868,4000.8750.1020
2019-03-1486.2485.586.3285.19004,654,2000.8750.1020
2019-03-1386.4886.088785.73003,577,7000.8760.1060
2019-03-1286.3686.0886.4285.5003,561,8000.8760.1080
2019-03-1184.9986.0386.2684.92002,948,5000.8770.110
2019-03-0884.2584.8885.1684.02002,230,3000.8760.110
2019-03-0785.2185.0185.6584.53003,320,9000.8760.1070
2019-03-0685.785.3786.0984.95002,133,6000.8760.1040
2019-03-0585.6385.6185.9485.25001,958,8000.8760.1020
2019-03-0487.0385.5587.2285.1003,128,3000.8750.0960
2019-03-0185.1186.3986.6784.94003,614,6000.8780.1020
2019-02-2884.8984.6985.3884.66002,595,4000.880.0890
2019-02-2784.2785.0585.1484.2002,595,2000.880.0840
2019-02-2684.3284.7284.9584.09003,071,5000.8810.0830
2019-02-2585.4684.2485.584.18003,975,5000.8810.0840
2019-02-2284.9485.0385.4584.75002,206,7000.8810.0890
2019-02-2184.4984.7585.4384.08004,173,2000.8810.090
2019-02-2085.4784.7385.4784.46002,884,5000.8810.090
2019-02-1985.5985.6285.8885.42003,371,3000.8810.0990
2019-02-1585.0385.7886.1284.55006,187,8000.8810.1010
2019-02-1484.2884.3584.7783.81003,541,2000.8790.0980
2019-02-1384.5784.3984.8683.93005,343,5000.8780.0970
2019-02-1285.384.3885.383.87004,156,3000.8790.0980
2019-02-1186.2684.5686.2984.28005,971,8000.8820.1050
2019-02-0883.8985.785.7382.9005,768,1000.8820.1120
2019-02-0784.1284.0184.3483005,825,3000.8870.0960
2019-02-0684.8284.6185.1283.9003,858,4000.8890.0940
2019-02-0583.885.1185.2183.55005,839,9000.8890.1020
2019-02-0482.8884.0984.182.43004,238,5000.890.1050
2019-02-0182.6382.9283.6682.29006,008,6000.8880.1020
2019-01-3184.7982.9384.7982.65008,094,7000.8880.1020
2019-01-3084.284.6684.8883.8006,490,3000.9010.1190
2019-01-2985.0283.6385.0683.1005,510,7000.9010.120
2019-01-2884.6785.2185.6583.82008,740,3000.9010.1260
2019-01-2582.9385.0785.1282.220010,138,5000.9020.1240
2019-01-2480.6882.7982.8880.580010,378,2000.90.1150
2019-01-2378.5580.5980.6778.210010,606,5000.90.1060
2019-01-2277.3178.1978.3177.010011,480,7000.8990.0960
2019-01-1875.1177.8277.9175.060013,493,6000.9020.0930
2019-01-1772.0774.575.5772.070019,092,0000.8940.0880
2019-01-1670.5572.5772.7868.450049,523,6000.8910.080
2019-01-157475.0475.3573.88001,093,9000.8960.0980
2019-01-1473.2273.8874.2873.12001,178,4000.8970.0930
2019-01-1173.9574.174.1473.52001,360,1000.8990.0950
2019-01-1073.1874.3874.4572.99001,367,4000.8990.0980
2019-01-0973.7473.3273.8373.01001,749,3000.8970.0950
2019-01-0873.4573.5574.2972.49001,930,6000.8940.1010
2019-01-0773.1573.0774.3672.62001,837,6000.8930.1030
2019-01-0471.0773.2273.4670.89001,782,7000.8940.1070
2019-01-0371.3870.1171.9969.97002,542,3000.8880.0980
2019-01-0272.2172.2173.4971.82002,278,6000.8860.0980
2018-12-3173.3873.4973.6272.62001,538,3000.8870.1030
2018-12-2873.1972.9673.9672.49001,744,2000.8870.1030
2018-12-2770.3473.0773.0870002,110,7000.8870.1050
2018-12-2669.3871.9171.9868.55002,146,6000.8860.10
2018-12-2470.756971.0168.92001,591,9000.8870.0980
2018-12-2172.1670.9273.7370.19005,012,7000.8850.0990
2018-12-2072.6572.573.3771.56003,315,5000.8830.1030
2018-12-197372.8475.1571.98003,030,9000.8860.0990
2018-12-1875.1873.0175.7172.34002,832,4000.8880.0960
2018-12-1776.2974.4376.5373.94002,198,2000.8830.0990
2018-12-1477.0776.2877.4376.24001,840,5000.880.1010
2018-12-1377.777.7478.2176.96001,660,2000.880.1070
2018-12-1277.8577.6478.7677.39001,670,1000.8810.1050
2018-12-1177.9876.767876.52001,881,7000.8810.1030
2018-12-1074.8876.1476.3674.19002,216,7000.8820.0960
2018-12-0775.5674.7476.5774.32002,403,1000.8810.0920
2018-12-0675.5576.0776.1674.04003,567,3000.8830.090
2018-12-0479.576.9180.0776.55002,887,9000.8820.0940
2018-12-0379.5879.6780.0479.19002,151,4000.8810.0940
2018-11-3078.6479.1379.3278.38002,597,1000.8830.0930
2018-11-2979.0578.4479.4378.4001,716,4000.8820.0920
2018-11-2877.379.479.4577.22001,642,7000.8810.10
2018-11-2777.2777.1777.4876.44001,561,4000.8770.0980
2018-11-2677.6277.4177.876.71002,080,1000.8770.1010
2018-11-2376.1676.8777.6576.1600810,1000.8790.0980
2018-11-2176.6376.8477.3875.98001,590,6000.880.0940
2018-11-2077.8876.0878.175.84002,670,0000.880.090
2018-11-1980.4278.5680.5978.21001,683,8000.8730.1010
2018-11-1679.0280.2880.6278.67001,757,3000.8670.1010
2018-11-1577.5679.7179.7177.14001,640,9000.8670.10
2018-11-1478.2877.7578.6977.34002,704,7000.8630.0940
2018-11-1378.9377.6679.2277.5001,680,5000.8650.090
2018-11-1279.9878.5980.578.47001,970,8000.8640.0940
2018-11-0979.2780.2480.4879.13002,076,5000.8620.0980
2018-11-0878.9979.879.8278.66001,424,0000.8650.0960
2018-11-0778.279.2179.2877.97002,630,6000.8650.0930
2018-11-0676.7577.5177.7176.75002,237,0000.8630.0910
2018-11-0575.476.7176.9475.34002,196,7000.8630.0910
2018-11-0275.4774.9975.7873.96003,272,2000.860.0850
2018-11-0174.0974.9177.7273.51005,988,6000.860.0780
2018-10-3178.7779.379.7378.29003,374,4000.8730.0990
2018-10-3077.4277.947876.72003,257,7000.8710.0970
2018-10-2978.7777.1879.3576.22002,923,6000.8730.0980
2018-10-2676.877.978.6876.54002,170,4000.8720.1010
2018-10-2577.8978.8979.2977.16002,159,1000.8730.1010
2018-10-2479.277.1779.5577.01002,446,1000.8710.0980
2018-10-2378.3579.3679.9977.73002,239,7000.8710.10
2018-10-2278.8979.48078.73001,876,5000.8740.1010
2018-10-1978.4978.5379.8378.4001,923,9000.8750.0960
2018-10-187978.579.5978.11001,586,1000.8750.0970
2018-10-1778.9479.0679.2278.22001,135,1000.8770.0980
2018-10-1677.5578.8679.1877.42001,709,5000.8770.10
2018-10-1576.8576.7577.6776.28001,455,9000.8690.0920
2018-10-1276.5977.1477.3976.13002,117,5000.8690.0910
2018-10-1177.3475.977.775.74002,732,0000.8690.0880
2018-10-1080.4277.0180.4576.91002,456,4000.870.0870
2018-10-0980.6780.7681.580.29001,229,8000.8560.1010
2018-10-088180.6181.3679.63001,409,0000.8580.1040
2018-10-0580.6581.0681.2980.49001,521,7000.8590.1090
2018-10-0481.3180.4781.4579.82001,751,9000.8620.1010
2018-10-0382.2181.6882.3881.65001,684,0000.8590.1040
2018-10-0281.6181.8582.2481.03001,783,1000.8570.1040
2018-10-0182.6681.5382.7981.38001,583,3000.8580.1060
2018-09-2881.782.3882.4181.67001,699,9000.8610.1130
2018-09-2781.7581.6382.0581.52001,992,5000.8610.110
2018-09-2681.9581.6582.3981.42001,699,5000.870.1030
2018-09-2581.281.6881.8881.16001,646,5000.8710.1030
2018-09-2480.780.9281.1380.54002,001,0000.8710.1010
2018-09-2180.7381.4481.580004,347,6000.8690.1080
2018-09-2079.5680.1280.2379.34001,784,3000.8720.0980
2018-09-1980.4779.4280.8779.28001,662,4000.8730.1010
2018-09-1880.0580.2880.5679.78001,221,0000.8720.1070
2018-09-1781.7480.0881.8780.03001,461,6000.8720.110
2018-09-1481.1981.3481.4780.87002,015,6000.870.1140
2018-09-1381.1281.0981.3180.86001,558,1000.8720.1160
2018-09-1280.7280.7880.9980.39001,111,5000.8730.1130
2018-09-1180.480.7981.2180.23001,348,7000.8730.1130
2018-09-1080.1980.3980.5779.99001,456,3000.8730.1140
2018-09-0780.3479.9280.5579.74001,371,1000.8750.1090
2018-09-0679.6280.3780.779.53001,457,4000.8780.1140
2018-09-0580.1479.7180.3879.24001,584,8000.8810.1060
2018-09-0479.8379.9880.1279.29001,201,5000.8810.1090
2018-08-3179.5280.0780.1679.51001,689,2000.8860.1140
2018-08-3079.5679.5679.879.4001,365,4000.8870.1090
2018-08-2978.6179.6479.7478.59001,668,1000.890.1030
2018-08-2879.878.4479.9577.79003,231,4000.8890.10
2018-08-2780.3679.7180.4579.64001,571,0000.8890.1080
2018-08-2479.8980.0380.3379.48001,445,2000.9080.1190
2018-08-2379.679.6579.9979.43001,501,3000.910.1170
2018-08-2279.1679.6679.9279001,776,9000.9140.1120
2018-08-2179.6979.4479.9379.36001,197,1000.9220.1050
2018-08-2079.6379.5979.9179.2200936,7000.920.1070
2018-08-1778.8379.4479.6378.72001,635,2000.920.1080
2018-08-1679.1878.9279.1877.65001,952,2000.9190.1080
2018-08-1578.7278.6979.0978.26001,981,1000.920.110
2018-08-1478.3379.0379.5778.25002,173,9000.9210.110
2018-08-1379.5379.2779.9679.02002,102,3000.9210.1170
2018-08-1078.379.248078.3002,245,1000.9220.1170
2018-08-0977.8678.6478.9377.63001,896,5000.9240.1110


Copyright (c) 2005 - 2019 by Lukasz Tomicki