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 (%)
Dec 31, 2019 5.120 5.190 5.060 5.170 330,500 +0.01(+0.19%)
Dec 30, 2019 5.100 5.230 5.100 5.160 335,211 +0.06(+1.18%)
Dec 27, 2019 5.260 5.260 5.090 5.100 304,200 -0.14(-2.67%)
Dec 26, 2019 5.340 5.370 5.210 5.240 275,355 -0.05(-0.95%)
Dec 24, 2019 5.290 5.345 5.280 5.290 248,800 -0.01(-0.19%)
Dec 23, 2019 5.250 5.370 5.250 5.300 406,689 +0.04(+0.76%)
Dec 20, 2019 5.400 5.400 5.195 5.260 1,112,800 -0.14(-2.59%)
Dec 19, 2019 5.440 5.550 5.380 5.400 382,850 -0.07(-1.28%)
Dec 18, 2019 5.460 5.530 5.400 5.470 778,338 +0.02(+0.37%)
Dec 17, 2019 5.710 5.720 5.400 5.450 1,024,708 -0.26(-4.55%)
Dec 16, 2019 5.680 5.760 5.620 5.710 876,899 +0.07(+1.24%)
Dec 13, 2019 5.550 5.650 5.490 5.640 750,900 +0.06(+1.08%)
Dec 12, 2019 5.380 5.615 5.380 5.580 900,985 +0.20(+3.72%)
Dec 11, 2019 5.300 5.410 5.295 5.380 519,251 +0.08(+1.51%)
Dec 10, 2019 5.180 5.300 5.100 5.300 354,015 +0.15(+2.91%)
Dec 09, 2019 5.090 5.240 5.090 5.150 455,507 +0.00(+0.00%)
Dec 06, 2019 4.920 5.165 4.920 5.150 800,600 +0.26(+5.32%)
Dec 05, 2019 5.110 5.120 4.825 4.890 638,824 -0.16(-3.17%)
Dec 04, 2019 4.970 5.145 4.920 5.050 764,922 +0.14(+2.85%)
Dec 03, 2019 4.930 4.960 4.850 4.910 409,314 -0.08(-1.60%)
Dec 02, 2019 5.160 5.180 4.950 4.990 527,471 -0.11(-2.16%)
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%)
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.