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 (%)
Jul 30, 2021 2.780 2.800 2.710 2.750 834,665 -0.04(-1.43%)
Jul 29, 2021 2.740 2.800 2.650 2.790 669,348 +0.11(+4.10%)
Jul 28, 2021 2.670 2.720 2.570 2.680 487,794 +0.03(+1.13%)
Jul 27, 2021 2.640 2.690 2.575 2.650 410,561 -0.01(-0.38%)
Jul 26, 2021 2.585 2.740 2.560 2.660 540,207 +0.11(+4.31%)
Jul 23, 2021 2.610 2.620 2.470 2.550 617,318 -0.07(-2.67%)
Jul 22, 2021 2.680 2.730 2.580 2.620 619,631 -0.09(-3.32%)
Jul 21, 2021 2.630 2.830 2.620 2.710 883,740 +0.17(+6.69%)
Jul 20, 2021 2.600 2.630 2.530 2.540 957,496 -0.05(-1.93%)
Jul 19, 2021 2.450 2.630 2.370 2.590 1,367,740 +0.03(+1.17%)
Jul 16, 2021 2.640 2.640 2.460 2.560 1,173,371 -0.02(-0.78%)
Jul 15, 2021 2.680 2.740 2.560 2.580 983,142 -0.14(-5.15%)
Jul 14, 2021 2.920 2.995 2.695 2.720 759,247 -0.19(-6.53%)
Jul 13, 2021 2.880 2.985 2.810 2.910 807,041 -0.01(-0.34%)
Jul 12, 2021 2.760 2.930 2.735 2.920 823,894 +0.07(+2.46%)
Jul 09, 2021 2.850 2.930 2.800 2.850 609,455 +0.08(+2.89%)
Jul 08, 2021 2.770 2.850 2.700 2.770 768,950 -0.02(-0.72%)
Jul 07, 2021 2.870 2.929 2.720 2.790 655,318 -0.05(-1.76%)
Jul 06, 2021 3.080 3.130 2.825 2.840 1,178,999 -0.27(-8.68%)
Jul 02, 2021 3.180 3.200 3.090 3.110 395,037 -0.09(-2.81%)
Jul 01, 2021 3.095 3.220 3.095 3.200 1,161,905 +0.17(+5.61%)
Jun 30, 2021 3.180 3.200 3.030 3.030 860,433 -0.12(-3.81%)
Jun 29, 2021 3.100 3.180 3.060 3.150 1,133,908 +0.06(+1.94%)
Jun 28, 2021 3.350 3.350 3.005 3.090 2,110,590 -0.21(-6.36%)
Jun 25, 2021 3.510 3.560 3.300 3.300 3,231,239 -0.22(-6.25%)
Jun 24, 2021 3.430 3.530 3.340 3.520 1,096,358 +0.12(+3.53%)
Jun 23, 2021 3.450 3.550 3.380 3.400 1,028,315 +0.00(+0.00%)
Jun 22, 2021 3.460 3.490 3.315 3.400 818,147 -0.04(-1.16%)
Jun 21, 2021 3.250 3.460 3.240 3.440 972,738 +0.22(+6.83%)
Jun 18, 2021 3.190 3.360 3.172 3.220 2,452,649 -0.09(-2.72%)
Jun 17, 2021 3.530 3.530 3.180 3.310 1,645,710 -0.21(-5.97%)
Jun 16, 2021 3.440 3.590 3.380 3.520 1,205,952 +0.08(+2.33%)
Jun 15, 2021 3.390 3.485 3.260 3.440 1,267,100 +0.07(+2.08%)
Jun 14, 2021 3.440 3.585 3.330 3.370 2,110,444 -0.02(-0.59%)
Jun 11, 2021 3.300 3.500 3.300 3.390 2,085,833 +0.13(+3.99%)
Jun 10, 2021 3.180 3.410 3.180 3.260 2,317,404 +0.16(+5.16%)
Jun 09, 2021 3.120 3.220 3.050 3.100 2,016,381 -0.04(-1.27%)
Jun 08, 2021 3.250 3.300 3.080 3.140 2,324,495 -0.05(-1.57%)
Jun 07, 2021 3.730 3.750 3.080 3.190 4,620,793 -0.54(-14.48%)
Jun 04, 2021 3.830 3.860 3.560 3.730 1,134,893 -0.07(-1.84%)
Jun 03, 2021 3.890 3.949 3.690 3.800 1,253,218 -0.11(-2.81%)
Jun 02, 2021 3.620 4.045 3.580 3.910 2,590,814 +0.32(+8.91%)
Jun 01, 2021 3.480 3.595 3.400 3.590 910,795 +0.23(+6.85%)
May 28, 2021 3.430 3.450 3.320 3.360 322,106 -0.05(-1.47%)
May 27, 2021 3.350 3.450 3.330 3.410 1,326,429 +0.10(+3.02%)
May 26, 2021 3.200 3.340 3.180 3.310 427,601 +0.11(+3.44%)
May 25, 2021 3.460 3.510 3.200 3.200 922,851 -0.28(-8.05%)
May 24, 2021 3.510 3.545 3.420 3.480 682,305 +0.01(+0.29%)
May 21, 2021 3.530 3.530 3.420 3.470 643,737 +0.02(+0.58%)
May 20, 2021 3.500 3.525 3.310 3.450 861,583 -0.04(-1.15%)
May 19, 2021 3.420 3.530 3.380 3.490 796,946 -0.05(-1.41%)
May 18, 2021 3.800 3.800 3.540 3.540 1,029,580 -0.25(-6.60%)
May 17, 2021 3.640 3.800 3.580 3.790 555,146 +0.10(+2.71%)
May 14, 2021 3.630 3.720 3.560 3.690 479,288 +0.13(+3.65%)
May 13, 2021 3.450 3.590 3.420 3.560 1,032,949 +0.08(+2.30%)
May 12, 2021 3.430 3.680 3.430 3.480 963,898 +0.06(+1.75%)
May 11, 2021 3.440 3.555 3.370 3.420 851,208 -0.14(-3.93%)
May 10, 2021 3.880 3.950 3.550 3.560 1,684,835 -0.26(-6.81%)
May 07, 2021 3.610 3.860 3.550 3.820 2,018,442 +0.17(+4.66%)
May 06, 2021 3.690 3.740 3.430 3.650 1,116,833 -0.01(-0.27%)
May 05, 2021 3.600 3.770 3.400 3.660 2,166,611 +0.26(+7.65%)
May 04, 2021 3.330 3.450 3.152 3.400 1,046,232 -0.05(-1.45%)
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.