Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

150.34 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 5.920 5.930 5.660 5.690 496,157 -0.19(-3.23%)
Jan 30, 2019 5.770 5.910 5.670 5.880 372,592 +0.17(+2.98%)
Jan 29, 2019 5.760 5.875 5.710 5.710 191,961 +0.01(+0.18%)
Jan 28, 2019 5.730 5.800 5.660 5.700 256,653 -0.15(-2.56%)
Jan 25, 2019 5.710 5.890 5.710 5.850 250,000 +0.22(+3.91%)
Jan 24, 2019 5.490 5.665 5.420 5.630 370,393 +0.12(+2.18%)
Jan 23, 2019 5.840 5.840 5.500 5.510 267,589 -0.28(-4.84%)
Jan 22, 2019 5.820 5.840 5.700 5.790 383,745 -0.13(-2.20%)
Jan 18, 2019 5.970 6.000 5.840 5.920 363,600 +0.05(+0.85%)
Jan 17, 2019 5.730 5.870 5.570 5.870 412,927 +0.04(+0.69%)
Jan 16, 2019 5.840 5.940 5.810 5.830 350,850 -0.01(-0.17%)
Jan 15, 2019 5.840 5.865 5.770 5.840 249,112 +0.05(+0.86%)
Jan 14, 2019 5.790 5.920 5.765 5.790 345,579 -0.11(-1.86%)
Jan 11, 2019 5.850 5.910 5.760 5.900 304,800 -0.04(-0.67%)
Jan 10, 2019 5.910 6.000 5.780 5.940 335,253 -0.06(-1.00%)
Jan 09, 2019 5.980 6.030 5.915 6.000 317,241 +0.12(+2.04%)
Jan 08, 2019 6.070 6.100 5.790 5.880 449,781 -0.06(-1.01%)
Jan 07, 2019 5.670 5.990 5.610 5.940 568,632 +0.27(+4.76%)
Jan 04, 2019 5.460 5.720 5.410 5.670 617,200 +0.36(+6.78%)
Jan 03, 2019 5.300 5.380 5.100 5.310 1,079,430 +0.01(+0.19%)
Jan 02, 2019 5.090 5.390 5.000 5.300 779,063 +0.08(+1.53%)
Dec 31, 2018 5.350 5.390 5.130 5.220 695,000 -0.06(-1.14%)
Dec 28, 2018 5.140 5.435 5.100 5.280 761,500 +0.16(+3.13%)
Dec 27, 2018 5.080 5.160 4.900 5.120 558,421 -0.08(-1.54%)
Dec 26, 2018 4.960 5.200 4.800 5.200 998,148 +0.31(+6.34%)
Dec 24, 2018 4.910 5.110 4.880 4.890 214,200 -0.09(-1.81%)
Dec 21, 2018 4.940 5.050 4.850 4.980 1,833,500 -0.05(-0.99%)
Dec 20, 2018 5.050 5.190 4.940 5.030 1,255,096 -0.17(-3.27%)
Dec 19, 2018 5.330 5.550 5.160 5.200 538,988 -0.23(-4.24%)
Dec 18, 2018 5.610 5.660 5.385 5.430 613,702 -0.18(-3.21%)
Dec 17, 2018 5.730 5.820 5.600 5.610 840,417 -0.09(-1.58%)
Dec 14, 2018 5.770 5.890 5.670 5.700 780,400 -0.17(-2.90%)
Dec 13, 2018 6.130 6.150 5.840 5.870 930,476 -0.27(-4.40%)
Dec 12, 2018 6.210 6.355 6.130 6.140 1,364,398 +0.07(+1.15%)
Dec 11, 2018 6.300 6.300 5.980 6.070 830,962 -0.11(-1.78%)
Dec 10, 2018 6.300 6.340 6.030 6.180 2,127,484 -0.23(-3.59%)
Dec 07, 2018 6.730 6.800 6.390 6.410 1,392,100 -0.09(-1.38%)
Dec 06, 2018 6.950 6.950 6.470 6.500 1,178,670 -0.55(-7.80%)
Dec 04, 2018 7.610 7.610 6.990 7.050 1,171,400 -0.62(-8.08%)
Dec 03, 2018 7.630 7.780 7.560 7.670 692,930 +0.32(+4.35%)
Nov 30, 2018 7.600 7.600 7.300 7.350 755,600 -0.26(-3.42%)
Nov 29, 2018 7.950 7.990 7.600 7.610 827,900 -0.32(-4.04%)
Nov 28, 2018 7.980 8.050 7.880 7.930 1,293,440 -0.05(-0.63%)
Nov 27, 2018 8.060 8.180 7.935 7.980 527,154 -0.17(-2.09%)
Nov 26, 2018 8.150 8.200 8.040 8.150 412,305 +0.16(+2.00%)
Nov 23, 2018 8.020 8.300 7.990 7.990 303,800 -0.33(-3.97%)
Nov 21, 2018 8.320 8.320 8.320 0 +0.11(+1.34%)
Nov 20, 2018 8.190 8.370 7.900 8.210 619,508 -0.16(-1.91%)
Nov 19, 2018 8.180 8.380 8.110 8.370 628,472 +0.04(+0.48%)
Nov 16, 2018 8.050 8.420 8.050 8.330 677,400 +0.28(+3.48%)
Nov 15, 2018 7.700 8.050 7.685 8.050 656,831 +0.27(+3.47%)
Nov 14, 2018 7.660 7.860 7.600 7.780 503,490 +0.33(+4.43%)
Nov 13, 2018 7.490 7.650 7.400 7.450 437,056 -0.04(-0.53%)
Nov 12, 2018 7.810 7.810 7.490 7.490 394,662 -0.24(-3.10%)
Nov 09, 2018 7.530 7.790 7.470 7.730 441,300 +0.01(+0.13%)
Nov 08, 2018 8.000 8.110 7.655 7.720 393,674 -0.28(-3.50%)
Nov 07, 2018 7.770 8.090 7.740 8.000 897,110 +0.39(+5.12%)
Nov 06, 2018 8.000 8.120 7.270 7.610 1,380,588 +0.40(+5.55%)
Nov 05, 2018 7.270 7.310 7.085 7.210 403,217 +0.04(+0.56%)
Nov 02, 2018 7.120 7.245 7.045 7.170 425,500 +0.09(+1.27%)
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.