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

Fiserv Inc (NY: FI )

152.71 -0.13 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 3.650 3.700 3.485 3.500 667,500 -0.22(-5.91%)
Jan 30, 2020 3.530 3.740 3.490 3.720 1,089,838 +0.13(+3.62%)
Jan 29, 2020 3.770 3.800 3.560 3.590 392,216 -0.15(-4.01%)
Jan 28, 2020 3.770 3.770 3.610 3.740 699,016 -0.02(-0.53%)
Jan 27, 2020 3.700 3.810 3.700 3.760 515,150 -0.10(-2.59%)
Jan 24, 2020 3.910 3.954 3.730 3.860 811,300 -0.07(-1.78%)
Jan 23, 2020 4.110 4.110 3.860 3.930 461,011 -0.18(-4.38%)
Jan 22, 2020 3.970 4.120 3.920 4.110 1,347,533 +0.13(+3.27%)
Jan 21, 2020 4.120 4.130 3.962 3.980 917,680 -0.14(-3.40%)
Jan 17, 2020 4.210 4.275 4.120 4.120 1,162,600 -0.03(-0.72%)
Jan 16, 2020 4.140 4.260 4.085 4.150 698,780 +0.05(+1.22%)
Jan 15, 2020 4.110 4.150 4.030 4.100 854,274 +0.00(+0.00%)
Jan 14, 2020 4.100 4.200 4.005 4.100 1,431,072 -0.02(-0.49%)
Jan 13, 2020 4.250 4.260 4.100 4.120 460,177 -0.15(-3.51%)
Jan 10, 2020 4.440 4.440 4.255 4.270 472,700 -0.17(-3.83%)
Jan 09, 2020 4.550 4.550 4.420 4.440 478,658 -0.09(-1.99%)
Jan 08, 2020 4.740 4.750 4.480 4.530 447,802 -0.21(-4.43%)
Jan 07, 2020 4.870 4.870 4.670 4.740 411,102 -0.15(-3.07%)
Jan 06, 2020 4.890 4.970 4.820 4.890 520,122 +0.02(+0.41%)
Jan 03, 2020 4.960 5.005 4.770 4.870 924,300 -0.01(-0.20%)
Jan 02, 2020 5.230 5.230 4.870 4.880 327,422 -0.29(-5.61%)
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%)
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.