Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

150.36 +0.16 (+0.11%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 24, 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 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%)
Dec 01, 2020 2.280 2.400 2.220 2.310 983,641 +0.08(+3.59%)
Nov 30, 2020 2.390 2.430 2.200 2.230 655,945 -0.19(-7.85%)
Nov 27, 2020 2.500 2.527 2.390 2.420 270,300 -0.14(-5.47%)
Nov 25, 2020 2.660 2.680 2.500 2.560 588,700 -0.12(-4.48%)
Nov 24, 2020 2.630 2.725 2.580 2.680 1,027,112 +0.17(+6.77%)
Nov 23, 2020 2.220 2.510 2.211 2.510 822,381 +0.33(+15.14%)
Nov 20, 2020 2.260 2.320 2.150 2.180 603,900 -0.12(-5.22%)
Nov 19, 2020 2.300 2.390 2.275 2.300 631,518 -0.04(-1.71%)
Nov 18, 2020 2.330 2.520 2.320 2.340 514,722 +0.01(+0.43%)
Nov 17, 2020 2.320 2.350 2.220 2.330 636,133 -0.05(-2.10%)
Nov 16, 2020 2.160 2.380 2.160 2.380 692,231 +0.32(+15.53%)
Nov 13, 2020 2.120 2.120 2.005 2.060 462,300 -0.03(-1.44%)
Nov 12, 2020 2.050 2.135 2.000 2.090 518,777 -0.02(-0.95%)
Nov 11, 2020 2.150 2.160 2.030 2.110 493,393 -0.04(-1.86%)
Nov 10, 2020 2.070 2.190 2.040 2.150 878,694 +0.09(+4.37%)
Nov 09, 2020 1.840 2.110 1.760 2.060 1,449,632 +0.39(+23.35%)
Nov 06, 2020 1.770 1.780 1.670 1.670 356,000 -0.09(-5.11%)
Nov 05, 2020 1.720 1.790 1.710 1.760 211,446 +0.05(+2.92%)
Nov 04, 2020 1.790 1.810 1.650 1.710 477,642 -0.16(-8.56%)
Nov 03, 2020 1.820 1.900 1.770 1.870 490,142 +0.05(+2.75%)
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.