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 (%)
Oct 01, 2021 3.150 3.150 3.150 0 +0.21(+7.14%)
Sep 30, 2021 2.870 2.980 2.850 2.940 621,135 +0.04(+1.38%)
Sep 29, 2021 2.990 3.010 2.860 2.900 574,239 -0.06(-2.03%)
Sep 28, 2021 3.060 3.190 2.960 2.960 782,230 -0.07(-2.31%)
Sep 27, 2021 2.970 3.120 2.970 3.030 1,560,179 +0.14(+4.84%)
Sep 24, 2021 2.850 2.930 2.850 2.890 420,252 -0.01(-0.34%)
Sep 23, 2021 2.810 2.950 2.790 2.900 1,072,762 +0.12(+4.32%)
Sep 22, 2021 2.850 2.980 2.780 2.780 542,637 -0.02(-0.71%)
Sep 21, 2021 2.810 2.850 2.705 2.800 372,321 +0.03(+1.08%)
Sep 20, 2021 2.670 2.780 2.670 2.770 627,285 -0.04(-1.42%)
Sep 17, 2021 3.060 3.090 2.800 2.810 2,815,436 -0.24(-7.87%)
Sep 16, 2021 3.130 3.140 2.960 3.050 520,975 -0.04(-1.29%)
Sep 15, 2021 3.030 3.190 3.030 3.090 1,313,492 +0.11(+3.69%)
Sep 14, 2021 3.290 3.410 2.965 2.980 1,054,294 -0.27(-8.31%)
Sep 13, 2021 3.010 3.275 3.000 3.250 1,912,835 +0.31(+10.54%)
Sep 10, 2021 2.940 3.110 2.930 2.940 719,349 +0.06(+2.08%)
Sep 09, 2021 2.820 2.975 2.750 2.880 553,292 +0.05(+1.77%)
Sep 08, 2021 2.930 2.980 2.819 2.830 405,786 -0.10(-3.41%)
Sep 07, 2021 2.910 2.955 2.880 2.930 717,220 +0.02(+0.69%)
Sep 03, 2021 2.990 3.045 2.850 2.910 535,385 -0.09(-3.00%)
Sep 02, 2021 2.960 3.020 2.908 3.000 471,274 +0.07(+2.39%)
Sep 01, 2021 2.880 2.970 2.810 2.930 420,385 +0.05(+1.74%)
Aug 31, 2021 2.820 2.890 2.755 2.880 757,960 +0.04(+1.41%)
Aug 30, 2021 3.050 3.080 2.840 2.840 571,783 -0.17(-5.65%)
Aug 27, 2021 2.900 3.020 2.885 3.010 553,296 +0.20(+7.12%)
Aug 26, 2021 2.900 2.950 2.810 2.810 289,696 -0.09(-3.10%)
Aug 25, 2021 2.950 2.980 2.880 2.900 832,992 -0.04(-1.36%)
Aug 24, 2021 2.840 2.940 2.830 2.940 426,903 +0.12(+4.26%)
Aug 23, 2021 2.750 2.830 2.750 2.820 469,857 +0.11(+4.06%)
Aug 20, 2021 2.550 2.745 2.550 2.710 511,923 +0.11(+4.23%)
Aug 19, 2021 2.660 2.675 2.530 2.600 675,609 -0.13(-4.76%)
Aug 18, 2021 2.710 2.840 2.710 2.730 517,699 +0.04(+1.49%)
Aug 17, 2021 2.740 2.785 2.600 2.690 592,846 -0.07(-2.54%)
Aug 16, 2021 2.700 2.800 2.660 2.760 472,310 +0.01(+0.36%)
Aug 13, 2021 2.820 2.845 2.730 2.750 424,487 -0.08(-2.83%)
Aug 12, 2021 2.940 2.960 2.810 2.830 311,643 -0.10(-3.41%)
Aug 11, 2021 2.950 2.980 2.800 2.930 807,016 -0.04(-1.35%)
Aug 10, 2021 2.790 2.990 2.780 2.970 741,574 +0.16(+5.69%)
Aug 09, 2021 2.770 2.810 2.650 2.810 541,500 -0.01(-0.35%)
Aug 06, 2021 2.730 2.830 2.705 2.820 569,168 +0.13(+4.83%)
Aug 05, 2021 2.640 2.740 2.635 2.690 516,636 +0.07(+2.67%)
Aug 04, 2021 2.670 2.690 2.530 2.620 847,247 -0.15(-5.42%)
Aug 03, 2021 2.500 2.790 2.500 2.770 1,064,186 +0.12(+4.53%)
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.