Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

152.71 -0.13 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.820 2.890 2.755 2.880 757,960 +0.04(+1.41%)
Aug 30, 2021 3.050 3.080 2.840 2.840 571,783 -0.17(-5.65%)
Aug 27, 2021 2.900 3.020 2.885 3.010 553,296 +0.20(+7.12%)
Aug 26, 2021 2.900 2.950 2.810 2.810 289,696 -0.09(-3.10%)
Aug 25, 2021 2.950 2.980 2.880 2.900 832,992 -0.04(-1.36%)
Aug 24, 2021 2.840 2.940 2.830 2.940 426,903 +0.12(+4.26%)
Aug 23, 2021 2.750 2.830 2.750 2.820 469,857 +0.11(+4.06%)
Aug 20, 2021 2.550 2.745 2.550 2.710 511,923 +0.11(+4.23%)
Aug 19, 2021 2.660 2.675 2.530 2.600 675,609 -0.13(-4.76%)
Aug 18, 2021 2.710 2.840 2.710 2.730 517,699 +0.04(+1.49%)
Aug 17, 2021 2.740 2.785 2.600 2.690 592,846 -0.07(-2.54%)
Aug 16, 2021 2.700 2.800 2.660 2.760 472,310 +0.01(+0.36%)
Aug 13, 2021 2.820 2.845 2.730 2.750 424,487 -0.08(-2.83%)
Aug 12, 2021 2.940 2.960 2.810 2.830 311,643 -0.10(-3.41%)
Aug 11, 2021 2.950 2.980 2.800 2.930 807,016 -0.04(-1.35%)
Aug 10, 2021 2.790 2.990 2.780 2.970 741,574 +0.16(+5.69%)
Aug 09, 2021 2.770 2.810 2.650 2.810 541,500 -0.01(-0.35%)
Aug 06, 2021 2.730 2.830 2.705 2.820 569,168 +0.13(+4.83%)
Aug 05, 2021 2.640 2.740 2.635 2.690 516,636 +0.07(+2.67%)
Aug 04, 2021 2.670 2.690 2.530 2.620 847,247 -0.15(-5.42%)
Aug 03, 2021 2.500 2.790 2.500 2.770 1,064,186 +0.12(+4.53%)
Aug 02, 2021 2.730 2.865 2.610 2.650 819,977 -0.10(-3.64%)
Jul 30, 2021 2.780 2.800 2.710 2.750 834,665 -0.04(-1.43%)
Jul 29, 2021 2.740 2.800 2.650 2.790 669,348 +0.11(+4.10%)
Jul 28, 2021 2.670 2.720 2.570 2.680 487,794 +0.03(+1.13%)
Jul 27, 2021 2.640 2.690 2.575 2.650 410,561 -0.01(-0.38%)
Jul 26, 2021 2.585 2.740 2.560 2.660 540,207 +0.11(+4.31%)
Jul 23, 2021 2.610 2.620 2.470 2.550 617,318 -0.07(-2.67%)
Jul 22, 2021 2.680 2.730 2.580 2.620 619,631 -0.09(-3.32%)
Jul 21, 2021 2.630 2.830 2.620 2.710 883,740 +0.17(+6.69%)
Jul 20, 2021 2.600 2.630 2.530 2.540 957,496 -0.05(-1.93%)
Jul 19, 2021 2.450 2.630 2.370 2.590 1,367,740 +0.03(+1.17%)
Jul 16, 2021 2.640 2.640 2.460 2.560 1,173,371 -0.02(-0.78%)
Jul 15, 2021 2.680 2.740 2.560 2.580 983,142 -0.14(-5.15%)
Jul 14, 2021 2.920 2.995 2.695 2.720 759,247 -0.19(-6.53%)
Jul 13, 2021 2.880 2.985 2.810 2.910 807,041 -0.01(-0.34%)
Jul 12, 2021 2.760 2.930 2.735 2.920 823,894 +0.07(+2.46%)
Jul 09, 2021 2.850 2.930 2.800 2.850 609,455 +0.08(+2.89%)
Jul 08, 2021 2.770 2.850 2.700 2.770 768,950 -0.02(-0.72%)
Jul 07, 2021 2.870 2.929 2.720 2.790 655,318 -0.05(-1.76%)
Jul 06, 2021 3.080 3.130 2.825 2.840 1,178,999 -0.27(-8.68%)
Jul 02, 2021 3.180 3.200 3.090 3.110 395,037 -0.09(-2.81%)
Jul 01, 2021 3.095 3.220 3.095 3.200 1,161,905 +0.17(+5.61%)
Jun 30, 2021 3.180 3.200 3.030 3.030 860,433 -0.12(-3.81%)
Jun 29, 2021 3.100 3.180 3.060 3.150 1,133,908 +0.06(+1.94%)
Jun 28, 2021 3.350 3.350 3.005 3.090 2,110,590 -0.21(-6.36%)
Jun 25, 2021 3.510 3.560 3.300 3.300 3,231,239 -0.22(-6.25%)
Jun 24, 2021 3.430 3.530 3.340 3.520 1,096,358 +0.12(+3.53%)
Jun 23, 2021 3.450 3.550 3.380 3.400 1,028,315 +0.00(+0.00%)
Jun 22, 2021 3.460 3.490 3.315 3.400 818,147 -0.04(-1.16%)
Jun 21, 2021 3.250 3.460 3.240 3.440 972,738 +0.22(+6.83%)
Jun 18, 2021 3.190 3.360 3.172 3.220 2,452,649 -0.09(-2.72%)
Jun 17, 2021 3.530 3.530 3.180 3.310 1,645,710 -0.21(-5.97%)
Jun 16, 2021 3.440 3.590 3.380 3.520 1,205,952 +0.08(+2.33%)
Jun 15, 2021 3.390 3.485 3.260 3.440 1,267,100 +0.07(+2.08%)
Jun 14, 2021 3.440 3.585 3.330 3.370 2,110,444 -0.02(-0.59%)
Jun 11, 2021 3.300 3.500 3.300 3.390 2,085,833 +0.13(+3.99%)
Jun 10, 2021 3.180 3.410 3.180 3.260 2,317,404 +0.16(+5.16%)
Jun 09, 2021 3.120 3.220 3.050 3.100 2,016,381 -0.04(-1.27%)
Jun 08, 2021 3.250 3.300 3.080 3.140 2,324,495 -0.05(-1.57%)
Jun 07, 2021 3.730 3.750 3.080 3.190 4,620,793 -0.54(-14.48%)
Jun 04, 2021 3.830 3.860 3.560 3.730 1,134,893 -0.07(-1.84%)
Jun 03, 2021 3.890 3.949 3.690 3.800 1,253,218 -0.11(-2.81%)
Jun 02, 2021 3.620 4.045 3.580 3.910 2,590,814 +0.32(+8.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.