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 (%)
Aug 31, 2020 2.400 2.410 2.310 2.310 501,022 -0.09(-3.75%)
Aug 28, 2020 2.360 2.410 2.330 2.400 349,400 +0.07(+3.00%)
Aug 27, 2020 2.330 2.360 2.300 2.330 403,698 +0.02(+0.87%)
Aug 26, 2020 2.380 2.390 2.270 2.310 446,293 -0.08(-3.35%)
Aug 25, 2020 2.510 2.510 2.350 2.390 350,099 -0.07(-2.85%)
Aug 24, 2020 2.370 2.480 2.330 2.460 358,599 +0.13(+5.58%)
Aug 21, 2020 2.380 2.390 2.275 2.330 489,400 -0.07(-2.92%)
Aug 20, 2020 2.360 2.410 2.290 2.400 579,897 -0.02(-0.83%)
Aug 19, 2020 2.400 2.450 2.350 2.420 802,892 +0.02(+0.83%)
Aug 18, 2020 2.540 2.550 2.370 2.400 416,571 -0.13(-5.14%)
Aug 17, 2020 2.610 2.620 2.465 2.530 337,377 -0.08(-3.07%)
Aug 14, 2020 2.520 2.675 2.520 2.610 362,400 +0.05(+1.95%)
Aug 13, 2020 2.720 2.720 2.540 2.560 346,921 -0.18(-6.57%)
Aug 12, 2020 2.910 2.910 2.690 2.740 455,815 -0.05(-1.79%)
Aug 11, 2020 2.850 3.000 2.770 2.790 472,978 -0.03(-1.06%)
Aug 10, 2020 2.710 2.890 2.680 2.820 567,100 +0.14(+5.22%)
Aug 07, 2020 2.460 2.710 2.460 2.680 742,100 +0.18(+7.20%)
Aug 06, 2020 2.660 2.660 2.400 2.500 549,316 -0.14(-5.30%)
Aug 05, 2020 2.470 2.670 2.430 2.640 787,893 +0.24(+10.00%)
Aug 04, 2020 2.350 2.430 2.250 2.400 603,584 +0.02(+0.84%)
Aug 03, 2020 2.260 2.410 2.240 2.380 618,926 +0.10(+4.39%)
Jul 31, 2020 2.250 2.300 2.215 2.280 702,400 +0.01(+0.44%)
Jul 30, 2020 2.250 2.290 2.150 2.270 563,402 -0.04(-1.73%)
Jul 29, 2020 2.140 2.330 2.125 2.310 903,506 +0.18(+8.45%)
Jul 28, 2020 2.150 2.210 2.110 2.130 614,386 -0.04(-1.84%)
Jul 27, 2020 2.250 2.250 2.150 2.170 644,692 -0.04(-1.81%)
Jul 24, 2020 2.210 2.270 2.160 2.210 1,242,300 -0.01(-0.45%)
Jul 23, 2020 2.060 2.290 2.060 2.220 1,350,478 +0.20(+9.90%)
Jul 22, 2020 2.070 2.180 2.000 2.020 1,904,448 -0.04(-1.94%)
Jul 21, 2020 2.100 2.300 2.060 2.060 1,524,908 +0.06(+3.00%)
Jul 20, 2020 2.100 2.120 2.000 2.000 499,082 -0.04(-1.96%)
Jul 17, 2020 2.040 2.160 2.040 2.040 659,500 +0.00(+0.00%)
Jul 16, 2020 2.200 2.240 2.040 2.040 623,169 -0.17(-7.69%)
Jul 15, 2020 2.170 2.270 2.110 2.210 1,528,590 +0.09(+4.25%)
Jul 14, 2020 2.090 2.150 2.020 2.120 356,645 +0.03(+1.44%)
Jul 13, 2020 2.140 2.200 2.070 2.090 623,737 -0.01(-0.48%)
Jul 10, 2020 1.990 2.100 1.990 2.100 535,100 +0.11(+5.53%)
Jul 09, 2020 2.060 2.120 1.980 1.990 546,307 -0.09(-4.33%)
Jul 08, 2020 2.100 2.150 2.020 2.080 531,088 -0.02(-0.95%)
Jul 07, 2020 2.170 2.190 2.100 2.100 382,661 -0.13(-5.83%)
Jul 06, 2020 2.200 2.240 2.120 2.230 478,843 +0.10(+4.69%)
Jul 02, 2020 2.240 2.240 2.110 2.130 602,000 -0.03(-1.39%)
Jul 01, 2020 2.240 2.325 2.150 2.160 729,718 -0.07(-3.14%)
Jun 30, 2020 2.090 2.260 2.040 2.230 734,052 +0.14(+6.70%)
Jun 29, 2020 2.120 2.140 2.025 2.090 453,121 +0.07(+3.47%)
Jun 26, 2020 2.200 2.210 1.980 2.020 5,617,800 -0.13(-6.05%)
Jun 25, 2020 2.040 2.180 2.020 2.150 1,037,601 +0.07(+3.37%)
Jun 24, 2020 2.210 2.230 2.035 2.080 910,668 -0.13(-5.88%)
Jun 23, 2020 2.360 2.360 2.190 2.210 640,143 -0.05(-2.21%)
Jun 22, 2020 2.240 2.350 2.170 2.260 583,147 +0.01(+0.44%)
Jun 19, 2020 2.220 2.250 2.120 2.250 2,285,900 +0.08(+3.69%)
Jun 18, 2020 2.180 2.270 2.095 2.170 629,063 -0.01(-0.46%)
Jun 17, 2020 2.310 2.346 2.170 2.180 512,630 -0.12(-5.22%)
Jun 16, 2020 2.450 2.590 2.255 2.300 954,797 -0.03(-1.29%)
Jun 15, 2020 2.270 2.415 2.210 2.330 610,312 -0.06(-2.51%)
Jun 12, 2020 2.360 2.480 2.340 2.390 589,600 +0.15(+6.70%)
Jun 11, 2020 2.580 2.660 2.230 2.240 624,362 -0.59(-20.85%)
Jun 10, 2020 2.820 2.930 2.750 2.830 672,114 -0.03(-1.05%)
Jun 09, 2020 2.830 2.980 2.780 2.860 850,431 -0.09(-3.05%)
Jun 08, 2020 2.850 3.120 2.780 2.950 1,650,673 +0.18(+6.50%)
Jun 05, 2020 2.450 2.820 2.390 2.770 1,909,500 +0.49(+21.49%)
Jun 04, 2020 2.100 2.365 2.090 2.280 2,508,619 +0.15(+7.04%)
Jun 03, 2020 2.230 2.250 2.120 2.130 1,179,891 +0.01(+0.47%)
Jun 02, 2020 2.200 2.240 2.110 2.120 1,128,587 -0.08(-3.64%)
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.