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

Fiserv Inc (NY: FI )

149.22 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.550 2.590 2.351 2.430 236,033 -0.20(-7.60%)
Apr 29, 2020 2.510 2.650 2.450 2.630 808,392 +0.24(+10.04%)
Apr 28, 2020 2.480 2.480 2.270 2.390 450,987 +0.03(+1.27%)
Apr 27, 2020 2.190 2.400 2.050 2.360 641,829 +0.23(+10.80%)
Apr 24, 2020 2.300 2.410 2.130 2.130 458,500 -0.21(-8.97%)
Apr 23, 2020 2.160 2.390 2.160 2.340 666,595 +0.24(+11.43%)
Apr 22, 2020 2.170 2.210 2.050 2.100 483,943 +0.08(+3.96%)
Apr 21, 2020 2.100 2.130 1.980 2.020 418,283 -0.06(-2.88%)
Apr 20, 2020 2.100 2.270 2.020 2.080 757,071 -0.16(-7.14%)
Apr 17, 2020 2.000 2.250 1.995 2.240 645,900 +0.31(+16.06%)
Apr 16, 2020 2.320 2.340 1.860 1.930 618,712 -0.39(-16.81%)
Apr 15, 2020 2.390 2.475 2.310 2.320 287,917 -0.27(-10.42%)
Apr 14, 2020 2.630 2.660 2.510 2.590 707,370 +0.08(+3.19%)
Apr 13, 2020 2.410 2.650 2.390 2.510 629,120 +0.05(+2.03%)
Apr 09, 2020 2.250 2.535 2.180 2.460 859,300 +0.26(+11.82%)
Apr 08, 2020 2.150 2.245 2.030 2.200 526,848 +0.05(+2.33%)
Apr 07, 2020 2.180 2.420 2.000 2.150 967,373 -0.27(-11.16%)
Apr 06, 2020 2.410 2.458 2.270 2.420 540,791 +0.11(+4.76%)
Apr 03, 2020 2.400 2.430 2.140 2.310 630,500 -0.07(-2.94%)
Apr 02, 2020 2.150 2.560 2.150 2.380 927,544 +0.30(+14.42%)
Apr 01, 2020 2.450 2.510 2.060 2.080 411,152 -0.51(-19.69%)
Mar 31, 2020 2.750 2.930 2.520 2.590 810,389 -0.31(-10.69%)
Mar 30, 2020 2.240 2.970 2.140 2.900 1,009,545 +0.66(+29.46%)
Mar 27, 2020 2.310 2.505 2.190 2.240 816,700 -0.22(-8.94%)
Mar 26, 2020 2.240 2.610 2.131 2.460 696,759 +0.15(+6.49%)
Mar 25, 2020 2.800 2.890 2.240 2.310 796,811 -0.48(-17.20%)
Mar 24, 2020 2.470 2.900 2.410 2.790 1,047,123 +0.50(+21.83%)
Mar 23, 2020 3.580 3.600 2.170 2.290 938,746 -1.27(-35.67%)
Mar 20, 2020 3.700 3.880 3.400 3.560 2,183,400 +0.05(+1.42%)
Mar 19, 2020 3.310 3.880 2.990 3.510 1,375,816 +0.35(+11.08%)
Mar 18, 2020 2.780 3.240 2.780 3.160 763,632 +0.34(+12.06%)
Mar 17, 2020 2.490 3.010 2.390 2.820 1,140,109 +0.12(+4.44%)
Mar 16, 2020 2.550 3.000 2.510 2.700 1,203,560 -0.28(-9.40%)
Mar 13, 2020 2.070 2.980 2.070 2.980 873,300 +1.00(+50.51%)
Mar 12, 2020 1.780 2.110 1.660 1.980 1,005,115 +0.13(+7.03%)
Mar 11, 2020 1.790 1.880 1.790 1.850 680,828 -0.06(-3.14%)
Mar 10, 2020 2.260 2.260 1.820 1.910 1,217,959 -0.13(-6.37%)
Mar 09, 2020 2.680 2.680 2.010 2.040 961,201 -1.08(-34.62%)
Mar 06, 2020 3.190 3.210 2.930 3.120 886,200 -0.14(-4.29%)
Mar 05, 2020 3.260 3.280 3.080 3.260 751,259 -0.02(-0.61%)
Mar 04, 2020 3.680 3.680 3.240 3.280 639,661 -0.37(-10.14%)
Mar 03, 2020 3.800 3.870 3.640 3.650 1,241,157 -0.15(-3.95%)
Mar 02, 2020 3.920 3.920 3.695 3.800 1,806,363 -0.12(-3.06%)
Feb 28, 2020 3.550 3.920 3.530 3.920 1,829,000 +0.31(+8.59%)
Feb 27, 2020 3.480 3.690 3.480 3.610 1,370,866 -0.08(-2.17%)
Feb 26, 2020 3.590 3.740 3.530 3.690 777,648 +0.13(+3.65%)
Feb 25, 2020 3.600 3.790 3.470 3.560 570,539 +0.06(+1.71%)
Feb 24, 2020 3.470 3.560 3.380 3.500 548,284 -0.12(-3.31%)
Feb 21, 2020 3.650 3.650 3.500 3.620 383,400 -0.03(-0.82%)
Feb 20, 2020 3.600 3.740 3.600 3.650 344,288 +0.04(+1.11%)
Feb 19, 2020 3.640 3.660 3.540 3.610 609,694 +0.01(+0.28%)
Feb 18, 2020 3.570 3.630 3.460 3.600 1,004,859 -0.03(-0.83%)
Feb 14, 2020 3.550 3.650 3.500 3.630 725,200 +0.11(+3.12%)
Feb 13, 2020 3.620 3.670 3.300 3.520 1,713,943 -0.15(-4.09%)
Feb 12, 2020 3.680 3.760 3.630 3.670 363,870 +0.07(+1.94%)
Feb 11, 2020 3.650 3.660 3.580 3.600 278,452 +0.01(+0.28%)
Feb 10, 2020 3.600 3.615 3.540 3.590 246,822 -0.05(-1.37%)
Feb 07, 2020 3.700 3.715 3.615 3.640 380,500 -0.10(-2.67%)
Feb 06, 2020 3.810 3.810 3.670 3.740 433,388 -0.07(-1.84%)
Feb 05, 2020 3.740 3.845 3.730 3.810 586,025 +0.14(+3.81%)
Feb 04, 2020 3.590 3.675 3.520 3.670 704,307 +0.15(+4.26%)
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.