Skip to main content
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 (%)
Feb 26, 2021 4.490 4.710 4.290 4.530 1,156,800 -0.07(-1.52%)
Feb 25, 2021 4.480 4.690 4.370 4.600 1,388,401 -0.11(-2.34%)
Feb 24, 2021 3.800 4.720 3.710 4.710 3,417,052 +0.65(+16.01%)
Feb 23, 2021 3.480 5.270 3.370 4.060 15,686,239 +0.59(+17.00%)
Feb 22, 2021 3.180 3.520 3.180 3.470 871,964 +0.29(+9.12%)
Feb 19, 2021 3.060 3.185 3.060 3.180 297,400 +0.13(+4.26%)
Feb 18, 2021 3.240 3.240 3.050 3.050 366,576 -0.19(-5.86%)
Feb 17, 2021 3.280 3.360 3.190 3.240 470,422 -0.03(-0.92%)
Feb 16, 2021 3.210 3.539 3.210 3.270 727,340 +0.14(+4.47%)
Feb 12, 2021 3.050 3.145 2.970 3.130 359,400 +0.08(+2.62%)
Feb 11, 2021 3.190 3.230 3.045 3.050 536,915 -0.18(-5.57%)
Feb 10, 2021 3.300 3.310 3.140 3.230 370,375 -0.08(-2.42%)
Feb 09, 2021 3.230 3.330 3.120 3.310 577,183 +0.08(+2.48%)
Feb 08, 2021 3.140 3.320 3.110 3.230 618,812 +0.15(+4.87%)
Feb 05, 2021 3.240 3.240 3.005 3.080 823,400 -0.07(-2.22%)
Feb 04, 2021 2.950 3.160 2.900 3.150 605,258 +0.20(+6.78%)
Feb 03, 2021 2.840 2.950 2.830 2.950 484,014 +0.12(+4.24%)
Feb 02, 2021 2.890 2.910 2.760 2.830 547,485 +0.00(+0.00%)
Feb 01, 2021 2.780 2.850 2.700 2.830 394,789 +0.05(+1.80%)
Jan 29, 2021 2.780 2.820 2.670 2.780 673,600 -0.07(-2.46%)
Jan 28, 2021 2.820 2.920 2.770 2.850 485,963 +0.15(+5.56%)
Jan 27, 2021 2.880 2.980 2.700 2.700 1,054,892 -0.29(-9.70%)
Jan 26, 2021 3.130 3.140 2.970 2.990 516,815 -0.02(-0.66%)
Jan 25, 2021 3.090 3.110 2.890 3.010 615,145 -0.11(-3.53%)
Jan 22, 2021 2.740 3.150 2.670 3.120 886,500 +0.32(+11.43%)
Jan 21, 2021 2.960 2.960 2.770 2.800 661,315 -0.18(-6.04%)
Jan 20, 2021 3.090 3.155 2.930 2.980 415,510 -0.10(-3.25%)
Jan 19, 2021 3.260 3.270 3.050 3.080 400,269 -0.09(-2.84%)
Jan 15, 2021 3.320 3.340 3.100 3.170 722,100 -0.24(-7.04%)
Jan 14, 2021 3.180 3.410 3.180 3.410 802,342 +0.25(+7.91%)
Jan 13, 2021 3.270 3.290 3.100 3.160 539,075 -0.11(-3.36%)
Jan 12, 2021 3.040 3.270 2.970 3.270 802,127 +0.25(+8.28%)
Jan 11, 2021 3.060 3.130 2.900 3.020 675,177 -0.11(-3.51%)
Jan 08, 2021 3.200 3.240 2.980 3.130 985,900 -0.04(-1.26%)
Jan 07, 2021 3.160 3.230 3.110 3.170 566,942 +0.03(+0.96%)
Jan 06, 2021 2.980 3.210 2.870 3.140 933,434 +0.28(+9.79%)
Jan 05, 2021 2.770 3.050 2.770 2.860 1,006,885 +0.14(+5.15%)
Jan 04, 2021 2.830 2.920 2.680 2.720 768,996 -0.02(-0.73%)
Dec 31, 2020 2.740 2.740 2.740 521,258 -0.03(-1.08%)
Dec 30, 2020 2.700 2.830 2.690 2.770 521,258 +0.05(+1.84%)
Dec 29, 2020 2.760 2.760 2.640 2.720 685,299 -0.02(-0.73%)
Dec 28, 2020 2.810 2.810 2.670 2.740 762,288 -0.03(-1.08%)
Dec 24, 2020 2.720 2.770 2.640 2.770 251,500 +0.08(+2.97%)
Dec 23, 2020 2.470 2.740 2.420 2.690 941,448 +0.27(+11.16%)
Dec 22, 2020 2.610 2.640 2.390 2.420 779,680 -0.17(-6.56%)
Dec 21, 2020 2.640 2.861 2.560 2.590 946,841 -0.17(-6.16%)
Dec 18, 2020 2.750 2.810 2.710 2.760 3,589,800 +0.04(+1.47%)
Dec 17, 2020 2.780 2.780 2.580 2.720 725,123 -0.02(-0.73%)
Dec 16, 2020 2.810 2.810 2.680 2.740 921,651 -0.06(-2.14%)
Dec 15, 2020 2.600 2.800 2.560 2.800 1,192,294 +0.19(+7.28%)
Dec 14, 2020 2.700 2.700 2.490 2.610 905,425 -0.07(-2.61%)
Dec 11, 2020 2.800 2.810 2.645 2.680 954,400 -0.11(-3.94%)
Dec 10, 2020 2.620 2.845 2.615 2.790 1,769,448 +0.18(+6.90%)
Dec 09, 2020 2.850 2.850 2.559 2.610 1,575,789 -0.23(-8.10%)
Dec 08, 2020 2.710 2.865 2.700 2.840 918,028 +0.09(+3.27%)
Dec 07, 2020 2.840 2.880 2.655 2.750 806,666 -0.11(-3.85%)
Dec 04, 2020 2.710 2.920 2.666 2.860 2,314,900 +0.22(+8.33%)
Dec 03, 2020 2.440 2.660 2.270 2.640 1,728,077 +0.21(+8.64%)
Dec 02, 2020 2.340 2.530 2.300 2.430 703,614 +0.12(+5.19%)
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.