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: 4:10 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 (%)
Nov 29, 2019 5.230 5.250 5.090 5.100 166,000 -0.18(-3.41%)
Nov 27, 2019 5.360 5.400 5.260 5.280 322,300 -0.05(-0.94%)
Nov 26, 2019 5.450 5.450 5.310 5.330 312,058 -0.15(-2.74%)
Nov 25, 2019 5.300 5.480 5.240 5.480 379,953 +0.17(+3.20%)
Nov 22, 2019 5.230 5.310 5.205 5.310 274,900 +0.11(+2.12%)
Nov 21, 2019 5.120 5.250 5.080 5.200 508,375 +0.09(+1.76%)
Nov 20, 2019 5.120 5.200 5.050 5.110 447,536 -0.01(-0.20%)
Nov 19, 2019 5.090 5.145 5.055 5.120 353,427 +0.02(+0.39%)
Nov 18, 2019 5.370 5.370 5.090 5.100 434,818 -0.31(-5.73%)
Nov 15, 2019 5.320 5.500 5.320 5.410 321,200 +0.16(+3.05%)
Nov 14, 2019 5.290 5.395 5.240 5.250 330,903 -0.05(-0.94%)
Nov 13, 2019 5.370 5.370 5.220 5.300 349,549 -0.13(-2.39%)
Nov 12, 2019 5.500 5.550 5.410 5.430 244,498 -0.06(-1.09%)
Nov 11, 2019 5.380 5.500 5.300 5.490 341,829 +0.04(+0.73%)
Nov 08, 2019 5.400 5.470 5.340 5.450 633,100 +0.05(+0.93%)
Nov 07, 2019 5.290 5.450 5.270 5.400 433,202 +0.20(+3.85%)
Nov 06, 2019 5.330 5.360 5.190 5.200 546,424 -0.14(-2.62%)
Nov 05, 2019 5.000 5.410 5.000 5.340 583,826 +0.02(+0.38%)
Nov 04, 2019 5.150 5.330 5.150 5.320 710,770 +0.26(+5.14%)
Nov 01, 2019 4.940 5.100 4.940 5.060 365,000 +0.16(+3.27%)
Oct 31, 2019 4.980 5.020 4.755 4.900 621,317 -0.13(-2.58%)
Oct 30, 2019 5.150 5.170 5.030 5.030 338,178 -0.12(-2.33%)
Oct 29, 2019 5.010 5.215 5.000 5.150 534,333 +0.08(+1.58%)
Oct 28, 2019 5.030 5.150 5.030 5.070 466,974 +0.06(+1.20%)
Oct 25, 2019 5.020 5.145 4.995 5.010 339,400 -0.03(-0.60%)
Oct 24, 2019 5.070 5.070 4.880 5.040 454,529 -0.01(-0.20%)
Oct 23, 2019 4.960 5.090 4.940 5.050 188,323 +0.07(+1.41%)
Oct 22, 2019 5.020 5.120 4.970 4.980 414,754 -0.05(-0.99%)
Oct 21, 2019 4.850 5.040 4.850 5.030 378,914 +0.24(+5.01%)
Oct 18, 2019 4.780 4.875 4.710 4.790 495,000 +0.02(+0.42%)
Oct 17, 2019 4.830 4.840 4.690 4.770 378,086 -0.04(-0.83%)
Oct 16, 2019 4.770 4.980 4.770 4.810 863,143 +0.01(+0.21%)
Oct 15, 2019 4.610 4.820 4.550 4.800 462,642 +0.16(+3.45%)
Oct 14, 2019 4.540 4.655 4.420 4.640 224,270 +0.06(+1.31%)
Oct 11, 2019 4.560 4.615 4.500 4.580 902,000 +0.09(+2.00%)
Oct 10, 2019 4.520 4.595 4.480 4.490 538,599 -0.03(-0.66%)
Oct 09, 2019 4.640 4.640 4.480 4.520 215,391 -0.05(-1.09%)
Oct 08, 2019 4.590 4.645 4.510 4.570 287,176 -0.08(-1.72%)
Oct 07, 2019 4.610 4.700 4.580 4.650 392,912 +0.02(+0.43%)
Oct 04, 2019 4.670 4.695 4.580 4.630 320,200 -0.02(-0.43%)
Oct 03, 2019 4.500 4.695 4.480 4.650 288,568 +0.11(+2.42%)
Oct 02, 2019 4.610 4.710 4.480 4.540 514,524 -0.12(-2.58%)
Oct 01, 2019 4.770 4.880 4.640 4.660 336,199 -0.09(-1.89%)
Sep 30, 2019 4.650 4.770 4.605 4.750 462,095 +0.08(+1.71%)
Sep 27, 2019 4.670 4.790 4.630 4.670 382,600 -0.04(-0.85%)
Sep 26, 2019 4.790 4.860 4.660 4.710 316,411 -0.12(-2.48%)
Sep 25, 2019 4.740 4.885 4.701 4.830 256,312 +0.02(+0.42%)
Sep 24, 2019 5.060 5.070 4.780 4.810 407,309 -0.28(-5.50%)
Sep 23, 2019 4.970 5.110 4.930 5.090 435,158 +0.07(+1.39%)
Sep 20, 2019 5.050 5.200 5.010 5.020 1,606,900 -0.02(-0.40%)
Sep 19, 2019 5.110 5.175 5.020 5.040 336,162 -0.04(-0.79%)
Sep 18, 2019 5.150 5.240 5.075 5.080 640,305 -0.12(-2.31%)
Sep 17, 2019 5.450 5.460 5.160 5.200 763,957 -0.29(-5.28%)
Sep 16, 2019 5.530 5.600 5.410 5.490 1,421,931 +0.21(+3.98%)
Sep 13, 2019 5.430 5.490 5.230 5.280 467,700 -0.08(-1.49%)
Sep 12, 2019 4.990 5.380 4.950 5.360 1,500,868 +0.26(+5.10%)
Sep 11, 2019 5.180 5.290 5.060 5.100 525,332 -0.03(-0.58%)
Sep 10, 2019 4.990 5.320 4.990 5.130 1,413,771 +0.17(+3.43%)
Sep 09, 2019 4.460 4.990 4.430 4.960 1,365,518 +0.56(+12.73%)
Sep 06, 2019 4.360 4.425 4.260 4.400 874,700 +0.04(+0.92%)
Sep 05, 2019 4.380 4.550 4.340 4.360 1,088,861 +0.04(+0.93%)
Sep 04, 2019 4.300 4.370 4.240 4.320 557,865 +0.10(+2.37%)
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.