Fiserv, Inc. (FISV)     Sec: Services Ind: Business Services
Peak: -2.13%   12m: 49.51%   6m: 25.68%   ytd: 54.91%   div: 0%   beta: 0.918   alpha: 0.186   s: 2.608 (98.63)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10114.1113.84114.98113.52001,351,7430.9180.1862.608
2019-12-09114.39114.75115.49114.15002,494,1300.9180.1912.592
2019-12-06115.55114.49115.84114.29002,073,0940.9180.1872.576
2019-12-05115.11114.79115.54114.1001,866,2830.920.192.563
2019-12-04114.58114.79115.24114.4001,764,8500.920.192.58
2019-12-03114.59114.42114.97113.35002,612,6420.9210.1872.553
2019-12-02116.14114.28116.37113002,441,4680.9230.1772.558
2019-11-29116.12116.24117.04115.86001,193,2700.9210.1812.602
2019-11-27116.17116.32116.35114.54001,861,4130.9220.1792.595
2019-11-26114.74116.22116.95114.51002,866,7200.9220.1772.616
2019-11-25114.03114.74115.1114.03001,621,1290.9210.1772.6
2019-11-22114.04113.92114.39112.63002,486,7000.9220.182.579
2019-11-21115.78114.08116.2113.84001,980,3860.9220.1832.603
2019-11-20115.61115.35116.76114.83002,354,1640.9220.1852.619
2019-11-19114.9116.04116.24114.23002,181,2000.9230.1922.636
2019-11-18114.32114.5115113.72002,221,7000.9220.1942.602
2019-11-15114.88113.91115112.2003,246,6130.9230.1952.597
2019-11-14112.32114.1114.29110.81003,568,6010.9250.1972.61
2019-11-13110.39111.33111.73110.35002,986,1940.9240.192.541
2019-11-12110.58110.65111.3109.93002,349,5650.9240.1842.545
2019-11-11110.47110.25111.26108.68003,503,3000.9220.1812.536
2019-11-08109.01110.61110.66108.82004,201,0800.9220.1832.537
2019-11-07108109.65111.46106.61008,001,8600.920.182.537
2019-11-06103.9104.91105.03103.44002,808,2000.9180.1622.41
2019-11-05105.3104105.82102.85002,535,4680.9190.1572.391
2019-11-04107.57105.29107.59105.13001,879,6530.9170.1652.446
2019-11-01106.8106.85107.03105.86001,637,6071.0150.1632.463
2019-10-31106.41106.14107.41105.67003,288,1931.0160.1642.453
2019-10-30105.27106.3106.51104.37002,204,1710.9170.1842.489
2019-10-29102.39105.35106.86102.12003,588,0250.9190.1682.499
2019-10-28103.03102.46103.38102.01001,354,0050.9190.1582.447
2019-10-25102.74102.51103.43101.93001,886,4610.920.1582.489
2019-10-24101.71103.45103.58101.29002,133,4640.9220.1672.515
2019-10-23100.49101.1101.56100.29002,834,8060.9210.1562.495
2019-10-22104.25100.79104.54100.03003,878,7230.9210.1552.522
2019-10-21106.73104.44106.83103.21002,355,4410.9190.1672.596
2019-10-18107.16105.67107.23104.61004,536,7000.9210.1732.69
2019-10-17106.53106.19107.11105.91001,999,9000.920.1742.709
2019-10-16106.02106.55106.71105.02002,345,6000.9210.1782.762
2019-10-15106.85106.89107.1105.92002,694,7000.9210.1782.771
2019-10-14105.81106.02106.66105.6003,337,7000.9210.1822.703
2019-10-11106.09105.68106.76105.43001,929,9000.9220.1782.721
2019-10-10104.04105.14105.56103.64002,065,1000.9230.182.687
2019-10-09103.52104.7105.09103.22001,964,8000.9240.1782.648
2019-10-08103.74103.11104.5102.17002,397,6000.9230.1792.567
2019-10-07105104.59105.31104.02002,504,1000.9230.1822.666
2019-10-04103.66105.7105.86103.64003,355,4000.9230.1832.642
2019-10-03101.03103.05103.23100.18002,618,3000.9190.182.555
2019-10-02102.27100.96102.3499.75003,657,5000.9160.172.535
2019-10-01103.93103.15104.58102.72001,978,7000.9130.1752.59
2019-09-30102.7103.59103.81102.67002,206,3000.9140.1692.589
2019-09-27105.71102.61105.79102.12003,023,5000.9130.1662.57
2019-09-26104.19105.07105.33103.81003,610,1000.9110.1732.637
2019-09-25104.18103.94104.58102.33003,422,6000.9130.1652.624
2019-09-24105.34103.76106.76103.54006,810,3000.9130.1682.564
2019-09-23103.38105.04105.24103.38004,122,7000.9150.1752.634
2019-09-20105.06104.08106.09103.88006,540,0000.9150.1712.594
2019-09-19104.02104.91105.84104.01004,901,7000.9140.1732.585
2019-09-18105104.34105102.67004,558,6000.9150.1692.579
2019-09-17104.55104.82105.25104.06002,501,1000.9160.1742.606
2019-09-16101.78103.62104.32101.5002,489,7000.9160.1672.577
2019-09-13103.76102.6103.96102.06002,856,0000.9180.1582.56
2019-09-12103.29103.89104.81102.93004,468,6000.9160.1622.594
2019-09-11103.3102103.72101.34004,683,3000.9150.1562.536
2019-09-10105.72103.69106.19101.9004,909,2000.9180.1622.577
2019-09-09108.81106.68109.2105.92004,541,7000.9180.1722.661
2019-09-06108.67108.62109.92108.56004,046,9000.9170.1762.689
2019-09-05107.63108.7108.82106.88004,913,8000.9170.1772.689
2019-09-04106.36106.29106.66105.76003,608,4000.9150.1762.65
2019-09-03107.09105.84107.21105.62002,529,1000.9160.1792.649
2019-08-30108.05106.94108.32106.32004,353,3000.9150.182.693
2019-08-29107.85107.64108.28107.32001,990,9000.9150.1812.719
2019-08-28106.38106.75106.96105.76001,491,3000.9160.1842.706
2019-08-27107.19106.98107.34106.09003,451,9000.9170.1882.721
2019-08-26105.51106.38106.41105.04003,320,1000.9180.1812.7
2019-08-23107.81104.68108.19104.34004,545,6000.9170.1822.658
2019-08-22107.99108.16108.54106.95002,818,8000.9120.1892.755
2019-08-21107.77107.56108106.93002,552,6000.9120.1872.746
2019-08-20107.54106.99108106.85004,713,5000.9130.1862.733
2019-08-19108.1107.75108.57106.67005,335,7000.9130.1912.77
2019-08-16106.42107.26107.48105.54005,758,4000.9160.1882.779
2019-08-15102.52105.49105.93101.99005,205,9000.9150.1842.774
2019-08-14104.64102.4105.25101.67003,841,5000.9130.1722.716
2019-08-13104.25105.78105.82103.85008,441,8000.9090.1722.818
2019-08-12104.93104.21105.73103.5005,054,6000.9080.1712.804
2019-08-09105.08105.3105.55104.05004,169,3000.9080.1722.829
2019-08-08105.92105.43106.2105.01004,645,0000.9090.1662.848
2019-08-07101.79104.97105.5101.17005,600,9000.9120.1662.866
2019-08-06101.18103.02103.3101.14005,443,2000.9120.1622.803
2019-08-05102.73100.45103.3699.55007,151,8000.9060.1372.759
2019-08-02103.9104.32104.83103.25004,358,2000.8990.1422.836
2019-08-01107.06104.66107.06104.18006,432,8000.90.1412.848
2019-07-31104.84105.43106.88103.97008,796,2000.90.1392.862
2019-07-30102.78103.91104.22102.780011,513,7000.9060.1312.793
2019-07-29102.71104.64105.02102.490041,146,4000.9060.132.824
2019-07-2698.97102.3104.3198.510022,063,4000.9070.1222.77
2019-07-2595.4796.3697.1894.5007,095,3000.8980.1022.604
2019-07-2495.0794.1795.2992.86003,579,3000.9020.0912.541
2019-07-2395.7795.395.7794.33003,284,2000.9040.0942.589
2019-07-2295.8395.396.1695.2003,724,5000.9050.0972.577
2019-07-1996.7295.3997.2594.9006,020,7000.9050.0992.581
2019-07-1894.1796.8796.98940010,758,2000.9030.1032.612
2019-07-1794.1194.1194.793.6002,769,3000.9020.0922.577
2019-07-1694.7293.9195.2293.66002,051,1000.9020.0872.568
2019-07-1594.9494.7595.4294.4002,398,4000.9020.0912.598
2019-07-1293.8794.5194.6493.33002,322,3000.9010.0872.609
2019-07-1193.893.6994.393.17003,118,2000.90.0862.599
2019-07-1094.3693.8694.8993.3002,582,1000.90.0872.618
2019-07-0992.8293.8493.992.28003,104,2000.90.0882.616
2019-07-0894.193.5894.693.52002,547,9000.8990.0832.614
2019-07-0593.3494.4694.4892.51001,593,1000.8970.092.64
2019-07-0394.3794.2394.4493.66001,460,4000.8970.0882.625
2019-07-0292.5493.5993.6192.15002,902,5000.8990.0922.624
2019-07-0192.392.5192.6991.33003,006,7000.8990.0892.573
2019-06-2891.0391.1691.3890.47004,179,2000.90.0882.574
2019-06-2790.3490.8391.2890.12003,188,8000.8970.0922.562
2019-06-2691.2290.1992.290.14002,594,0000.890.0952.534
2019-06-2590.8790.2891.0289.73002,415,6000.890.0952.537
2019-06-2491.8690.8192.0990.63002,318,1000.890.0912.58
2019-06-2192.1691.4892.2991.04004,128,1000.890.0922.585
2019-06-2090.7991.6991.7990.29003,103,4000.890.0942.587
2019-06-1989.789090.188.48002,726,0000.890.0842.548
2019-06-1889.3689.190.0988.28002,680,8000.8890.0822.523
2019-06-1789.1788.9789.5988.18001,936,4000.8910.0852.542
2019-06-1488.789.289.3488.35001,806,9000.8910.0882.555
2019-06-1390.0888.6690.4988.33002,044,0000.8910.0852.523
2019-06-1289.7189.7790.188.9002,789,1000.8920.092.571
2019-06-1191.2789.6491.3888.14002,773,7000.8930.0892.527
2019-06-1090.190.5891.0989.43002,392,3000.8930.0962.537
2019-06-079089.7490.7289.6003,776,8000.8920.0932.496
2019-06-0688.2789.4189.4488.01004,204,1000.8940.0952.488
2019-06-0587.4588.3688.4587.04002,841,8000.8930.0912.463
2019-06-0484.2386.1686.2383.53004,355,0000.890.0862.41
2019-06-0386.0982.6886.4682.24005,528,8000.880.0792.297
2019-05-3186.385.8686.7785.19003,794,6000.8780.0952.414
2019-05-3086.9687.1387.7186.61002,112,0000.8770.0982.465
2019-05-2986.6586.8186.9185.95002,442,9000.8770.0982.447
2019-05-2887.3386.9787.8886.74004,511,1000.8760.0932.469
2019-05-2487.7286.988.1686.5002,573,2000.8810.0952.453
2019-05-2388.8287.288.9786.37003,393,2000.8820.0952.477
2019-05-2288.4189.689.6688.12003,459,7000.8770.1032.57
2019-05-2188.1488.418987.78003,323,7000.8790.0952.536
2019-05-2086.5587.1887.8586.34004,299,0000.8780.092.503
2019-05-1787.3387.387.5986.91002,876,6000.8790.0872.478
2019-05-1686.7287.7887.8485.99003,647,4000.8780.0862.509
2019-05-1584.1285.878683.8004,041,2000.8770.0782.442
2019-05-1483.6984.4685.3683.43003,314,9000.8750.0732.365
2019-05-1383.683.3684.2583.05003,511,0000.8730.0732.297
2019-05-1084.4585.2385.2583.13002,647,1000.8740.0772.338
2019-05-0981.9184.6984.9381.620011,169,3000.8740.0792.345
2019-05-0885.385.4285.8284.91002,378,2000.8750.0932.344
2019-05-0787.1385.5487.3684.99004,073,5000.8750.0952.339
2019-05-0685.8287.888.0385.11003,896,6000.870.1032.41
2019-05-0385.8986.7486.9785.44003,254,9000.8710.0982.369
2019-05-0285.6985.4686.2984.63003,011,5000.8710.0982.337
2019-05-0185.7585.9387.8184.78007,909,9000.8710.0992.377
2019-04-3086.2587.2489.2186.18006,439,9000.870.1022.421
2019-04-2985.3785.0585.684.32007,410,3000.870.0932.498
2019-04-2686.4185.3786.7484.96002,587,6000.870.0942.539
2019-04-2586.5486.386.7685.67003,051,2000.870.1042.609
2019-04-2486.9286.5387.0885.87002,621,6000.870.1042.58
2019-04-2385.7687.0887.3585.26003,410,3000.8710.1022.599
2019-04-2284.6185.7385.7984.52003,857,0000.870.0942.538
2019-04-1885.9285.0685.9285.01003,588,6000.8690.092.513
2019-04-1785.2685.2985.5884.96002,984,3000.870.0942.502
2019-04-1686.6685.0186.7184.95005,085,4000.870.0922.514
2019-04-1586.4586.5587.0685.65003,938,5000.870.0972.602
2019-04-1286.0486.386.8285.25005,758,6000.8690.0932.627
2019-04-1187.0985.5487.1785.32009,136,6000.8670.0912.627
2019-04-1088.1286.7588.3886.3006,478,4000.8680.0942.628
2019-04-0987.8588.2388.5687.68004,726,3000.8690.1022.616
2019-04-0889.6388.3389.6387.98007,082,3000.8710.0982.632
2019-04-0590.3989.8690.689.62001,924,9000.870.1052.693
2019-04-0490.6790.0890.8489.41002,671,6000.8720.1052.66
2019-04-0390.3690.6491.1989.7003,156,1000.8730.1052.657
2019-04-0289.5489.7890.1889.27003,517,9000.8730.1032.637
2019-04-0188.9889.3189.4888.12002,821,6000.8730.1042.643
2019-03-2988.4588.2888.6587.55004,295,2000.8730.1032.642
2019-03-2887.8187.7888.0987.01002,413,5000.8750.1082.665
2019-03-2787.0187.6588.0386.63004,381,1000.8750.1082.685
2019-03-2685.6486.9386.9485.42003,296,8000.8770.1012.651
2019-03-2585.3785.2685.6284.86002,078,8000.8730.0992.572
2019-03-2285.7885.5886.2985.15004,052,4000.8730.0992.57
2019-03-2183.6586.0786.1183.53005,076,7000.8780.092.531
2019-03-2084.4583.7384.6383.31006,127,0000.8740.0852.43
2019-03-1985.2784.685.4984.13005,084,2000.8740.0892.47
2019-03-1886.8185.0987.0384.58005,706,3000.8740.0942.47
2019-03-1585.5786.2487.2685.57005,868,4000.8750.1022.516
2019-03-1486.2485.586.3285.19004,654,2000.8750.1022.536
2019-03-1386.4886.088785.73003,577,7000.8760.1062.543
2019-03-1286.3686.0886.4285.5003,561,8000.8760.1082.491
2019-03-1184.9986.0386.2684.92002,948,5000.8770.112.488
2019-03-0884.2584.8885.1684.02002,230,3000.8760.112.452
2019-03-0785.2185.0185.6584.53003,320,9000.8760.1072.45
2019-03-0685.785.3786.0984.95002,133,6000.8760.1042.465
2019-03-0585.6385.6185.9485.25001,958,8000.8760.1022.488
2019-03-0487.0385.5587.2285.1003,128,3000.8750.0962.447
2019-03-0185.1186.3986.6784.94003,614,6000.8780.1022.54
2019-02-2884.8984.6985.3884.66002,595,4000.880.0892.47
2019-02-2784.2785.0585.1484.2002,595,2000.880.0842.483
2019-02-2684.3284.7284.9584.09003,071,5000.8810.0832.488
2019-02-2585.4684.2485.584.18003,975,5000.8810.0842.479
2019-02-2284.9485.0385.4584.75002,206,7000.8810.0892.5
2019-02-2184.4984.7585.4384.08004,173,2000.8810.092.5
2019-02-2085.4784.7385.4784.46002,884,5000.8810.092.508
2019-02-1985.5985.6285.8885.42003,371,3000.8810.0992.544
2019-02-1585.0385.7886.1284.55006,187,8000.8810.1012.548
2019-02-1484.2884.3584.7783.81003,541,2000.8790.0982.545
2019-02-1384.5784.3984.8683.93005,343,5000.8780.0972.548
2019-02-1285.384.3885.383.87004,156,3000.8790.0982.559
2019-02-1186.2684.5686.2984.28005,971,8000.8820.1052.579
2019-02-0883.8985.785.7382.9005,768,1000.8820.1122.651
2019-02-0784.1284.0184.3483005,825,3000.8870.0962.579
2019-02-0684.8284.6185.1283.9003,858,4000.8890.0942.616
2019-02-0583.885.1185.2183.55005,839,9000.8890.1022.59
2019-02-0482.8884.0984.182.43004,238,5000.890.1052.57
2019-02-0182.6382.9283.6682.29006,008,6000.8880.1022.587
2019-01-3184.7982.9384.7982.65008,094,7000.8880.1022.509
2019-01-3084.284.6684.8883.8006,490,3000.9010.1192.529
2019-01-2985.0283.6385.0683.1005,510,7000.9010.122.523
2019-01-2884.6785.2185.6583.82008,740,3000.9010.1262.545
2019-01-2582.9385.0785.1282.220010,138,5000.9020.1242.582
2019-01-2480.6882.7982.8880.580010,378,2000.90.1152.488
2019-01-2378.5580.5980.6778.210010,606,5000.90.1062.358
2019-01-2277.3178.1978.3177.010011,480,7000.8990.0962.252
2019-01-1875.1177.8277.9175.060013,493,6000.9020.0932.294
2019-01-1772.0774.575.5772.070019,092,0000.8940.0882.177
2019-01-1670.5572.5772.7868.450049,523,6000.8910.082.103
2019-01-157475.0475.3573.88001,093,9000.8960.0982.166
2019-01-1473.2273.8874.2873.12001,178,4000.8970.0932.118
2019-01-1173.9574.174.1473.52001,360,1000.8990.0952.148
2019-01-1073.1874.3874.4572.99001,367,4000.8990.0982.115
2019-01-0973.7473.3273.8373.01001,749,3000.8970.0952.064
2019-01-0873.4573.5574.2972.49001,930,6000.8940.1012.065
2019-01-0773.1573.0774.3672.62001,837,6000.8930.1032.059
2019-01-0471.0773.2273.4670.89001,782,7000.8940.1072.074
2019-01-0371.3870.1171.9969.97002,542,3000.8880.0981.968
2019-01-0272.2172.2173.4971.82002,278,6000.8860.0982.03
2018-12-3173.3873.4973.6272.62001,538,3000.8870.1032.034
2018-12-2873.1972.9673.9672.49001,744,2000.8870.1032.027
2018-12-2770.3473.0773.0870002,110,7000.8870.1052.032
2018-12-2669.3871.9171.9868.55002,146,6000.8860.11.979
2018-12-2470.756971.0168.92001,591,9000.8870.0981.897
2018-12-2172.1670.9273.7370.19005,012,7000.8850.0991.96
2018-12-2072.6572.573.3771.56003,315,5000.8830.1032.034
2018-12-197372.8475.1571.98003,030,9000.8860.0992.067
2018-12-1875.1873.0175.7172.34002,832,4000.8880.0962.062
2018-12-1776.2974.4376.5373.94002,198,2000.8830.0992.142
2018-12-1477.0776.2877.4376.24001,840,5000.880.1012.197
2018-12-1377.777.7478.2176.96001,660,2000.880.1072.274
2018-12-1277.8577.6478.7677.39001,670,1000.8810.1052.266
2018-12-1177.9876.767876.52001,881,7000.8810.1032.271
2018-12-1074.8876.1476.3674.19002,216,7000.8820.0962.233
2018-12-0775.5674.7476.5774.32002,403,1000.8810.0922.185
2018-12-0675.5576.0776.1674.04003,567,3000.8830.092.226
2018-12-0479.576.9180.0776.55002,887,9000.8820.0942.294
2018-12-0379.5879.6780.0479.19002,151,4000.8810.0942.356
2018-11-3078.6479.1379.3278.38002,597,1000.8830.0932.317
2018-11-2979.0578.4479.4378.4001,716,4000.8820.0922.318
2018-11-2877.379.479.4577.22001,642,7000.8810.12.348
2018-11-2777.2777.1777.4876.44001,561,4000.8770.0982.257
2018-11-2677.6277.4177.876.71002,080,1000.8770.1012.273
2018-11-2376.1676.8777.6576.1600810,1000.8790.0982.27
2018-11-2176.6376.8477.3875.98001,590,6000.880.0942.254
2018-11-2077.8876.0878.175.84002,670,0000.880.092.266
2018-11-1980.4278.5680.5978.21001,683,8000.8730.1012.325
2018-11-1679.0280.2880.6278.67001,757,3000.8670.1012.365
2018-11-1577.5679.7179.7177.14001,640,9000.8670.12.365
2018-11-1478.2877.7578.6977.34002,704,7000.8630.0942.335
2018-11-1378.9377.6679.2277.5001,680,5000.8650.092.33
2018-11-1279.9878.5980.578.47001,970,8000.8640.0942.393
2018-11-0979.2780.2480.4879.13002,076,5000.8620.0982.449
2018-11-0878.9979.879.8278.66001,424,0000.8650.0962.428
2018-11-0778.279.2179.2877.97002,630,6000.8650.0932.45
2018-11-0676.7577.5177.7176.75002,237,0000.8630.0912.362
2018-11-0575.476.7176.9475.34002,196,7000.8630.0912.35
2018-11-0275.4774.9975.7873.96003,272,2000.860.0852.284
2018-11-0174.0974.9177.7273.51005,988,6000.860.0782.285
2018-10-3178.7779.379.7378.29003,374,4000.8730.0992.424
2018-10-3077.4277.947876.72003,257,7000.8710.0972.37
2018-10-2978.7777.1879.3576.22002,923,6000.8730.0982.311
2018-10-2676.877.978.6876.54002,170,4000.8720.1012.331
2018-10-2577.8978.8979.2977.16002,159,1000.8730.1012.367
2018-10-2479.277.1779.5577.01002,446,1000.8710.0982.328
2018-10-2378.3579.3679.9977.73002,239,7000.8710.12.399
2018-10-2278.8979.48078.73001,876,5000.8740.1012.378
2018-10-1978.4978.5379.8378.4001,923,9000.8750.0962.37
2018-10-187978.579.5978.11001,586,1000.8750.0972.384
2018-10-1778.9479.0679.2278.22001,135,1000.8770.0982.409
2018-10-1677.5578.8679.1877.42001,709,5000.8770.12.413
2018-10-1576.8576.7577.6776.28001,455,9000.8690.0922.388
2018-10-1276.5977.1477.3976.13002,117,5000.8690.0912.388
2018-10-1177.3475.977.775.74002,732,0000.8690.0882.363
2018-10-1080.4277.0180.4576.91002,456,4000.870.0872.428
2018-10-0980.6780.7681.580.29001,229,8000.8560.1012.594
2018-10-088180.6181.3679.63001,409,0000.8580.1042.585
2018-10-0580.6581.0681.2980.49001,521,7000.8590.1092.576
2018-10-0481.3180.4781.4579.82001,751,9000.8620.1012.519
2018-10-0382.2181.6882.3881.65001,684,0000.8590.1042.571


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC