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

Fiserv Inc (NY: FI )

152.57 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 6.340 6.370 6.120 6.210 929,600 +0.00(+0.00%)
Mar 28, 2019 6.100 6.220 6.045 6.210 979,266 +0.06(+0.98%)
Mar 27, 2019 6.160 6.235 6.090 6.150 791,329 -0.01(-0.16%)
Mar 26, 2019 6.250 6.340 6.080 6.160 569,880 +0.01(+0.16%)
Mar 25, 2019 6.040 6.195 5.980 6.150 444,868 +0.04(+0.65%)
Mar 22, 2019 6.330 6.380 5.990 6.110 520,600 -0.29(-4.53%)
Mar 21, 2019 6.500 6.510 6.350 6.400 461,710 -0.10(-1.54%)
Mar 20, 2019 6.360 6.620 6.330 6.500 608,548 +0.11(+1.72%)
Mar 19, 2019 6.590 6.590 6.360 6.390 329,483 -0.13(-1.99%)
Mar 18, 2019 6.340 6.560 6.300 6.520 478,688 +0.20(+3.16%)
Mar 15, 2019 6.350 6.450 6.213 6.320 1,334,400 -0.03(-0.47%)
Mar 14, 2019 6.340 6.470 6.280 6.350 500,317 +0.04(+0.63%)
Mar 13, 2019 6.280 6.415 6.250 6.310 464,851 +0.12(+1.94%)
Mar 12, 2019 5.850 6.210 5.850 6.190 490,001 +0.36(+6.17%)
Mar 11, 2019 5.600 5.850 5.550 5.830 602,121 +0.29(+5.23%)
Mar 08, 2019 5.820 5.820 5.515 5.540 599,800 -0.38(-6.42%)
Mar 07, 2019 6.040 6.045 5.870 5.920 854,718 -0.10(-1.66%)
Mar 06, 2019 6.290 6.290 6.000 6.020 835,229 -0.26(-4.14%)
Mar 05, 2019 6.390 6.410 6.270 6.280 297,805 -0.09(-1.41%)
Mar 04, 2019 6.450 6.500 6.260 6.370 522,881 -0.06(-0.93%)
Mar 01, 2019 6.330 6.440 6.250 6.430 396,000 +0.17(+2.72%)
Feb 28, 2019 6.410 6.410 6.210 6.260 478,321 -0.19(-2.95%)
Feb 27, 2019 6.300 6.470 6.190 6.450 1,153,356 +0.15(+2.38%)
Feb 26, 2019 6.600 6.620 6.290 6.300 461,298 -0.25(-3.82%)
Feb 25, 2019 6.730 6.890 6.480 6.550 579,026 -0.12(-1.80%)
Feb 22, 2019 6.760 6.790 6.620 6.670 441,700 +0.00(+0.00%)
Feb 21, 2019 6.790 6.790 6.600 6.670 770,843 -0.14(-2.06%)
Feb 20, 2019 6.710 6.830 6.660 6.810 607,201 +0.14(+2.10%)
Feb 19, 2019 6.510 6.710 6.500 6.670 529,847 +0.08(+1.21%)
Feb 15, 2019 6.590 6.630 6.500 6.590 665,400 +0.07(+1.07%)
Feb 14, 2019 6.190 6.610 6.150 6.520 1,082,718 +0.22(+3.49%)
Feb 13, 2019 6.100 6.300 6.100 6.300 357,885 +0.22(+3.62%)
Feb 12, 2019 6.070 6.160 6.050 6.080 188,655 +0.10(+1.67%)
Feb 11, 2019 5.790 6.010 5.760 5.980 216,231 +0.18(+3.10%)
Feb 08, 2019 5.770 5.875 5.700 5.800 338,100 -0.02(-0.34%)
Feb 07, 2019 5.990 6.060 5.690 5.820 348,239 -0.23(-3.80%)
Feb 06, 2019 6.060 6.129 6.000 6.050 402,398 -0.05(-0.82%)
Feb 05, 2019 6.110 6.160 6.020 6.100 478,173 -0.03(-0.49%)
Feb 04, 2019 5.850 6.130 5.850 6.130 342,354 +0.18(+3.03%)
Feb 01, 2019 5.750 6.030 5.700 5.950 506,800 +0.26(+4.57%)
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%)
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.