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

Fiserv Inc (NY: FI )

152.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2018 7.640 7.820 7.610 7.800 702,942 +0.19(+2.50%)
Jun 28, 2018 7.530 7.635 7.450 7.610 826,684 +0.10(+1.33%)
Jun 27, 2018 7.430 7.930 7.430 7.510 1,237,257 +0.15(+2.04%)
Jun 26, 2018 7.250 7.380 7.010 7.360 833,459 +0.11(+1.52%)
Jun 25, 2018 7.430 7.430 7.140 7.250 642,869 -0.20(-2.68%)
Jun 22, 2018 7.540 7.600 7.300 7.450 3,739,336 +0.25(+3.47%)
Jun 21, 2018 7.470 7.475 7.180 7.200 864,507 -0.31(-4.13%)
Jun 20, 2018 7.640 7.660 7.310 7.510 1,134,237 -0.03(-0.40%)
Jun 19, 2018 7.320 7.605 7.270 7.540 801,109 +0.09(+1.21%)
Jun 18, 2018 7.580 7.613 7.350 7.450 968,014 -0.13(-1.72%)
Jun 15, 2018 7.780 7.560 7.580 2,049,124 -0.20(-2.57%)
Jun 14, 2018 7.790 7.860 7.715 7.780 756,454 +0.03(+0.39%)
Jun 13, 2018 7.550 7.855 7.405 7.750 1,435,370 +0.16(+2.11%)
Jun 12, 2018 7.350 7.785 7.338 7.590 1,488,358 +0.29(+3.97%)
Jun 11, 2018 7.240 7.380 7.100 7.300 1,064,809 +0.06(+0.83%)
Jun 08, 2018 7.460 7.460 7.171 7.240 666,213 -0.22(-2.95%)
Jun 07, 2018 7.250 7.490 7.220 7.460 1,670,775 +0.30(+4.19%)
Jun 06, 2018 7.040 7.160 1,288,817 -0.20(-2.72%)
Jun 05, 2018 7.200 7.405 7.175 7.360 748,531 +0.13(+1.80%)
Jun 04, 2018 7.320 7.380 7.140 7.230 857,955 -0.05(-0.69%)
Jun 01, 2018 7.420 7.510 7.130 7.280 803,061 -0.10(-1.36%)
May 31, 2018 7.600 7.620 7.340 7.380 1,356,816 -0.30(-3.91%)
May 30, 2018 7.320 7.705 7.300 7.680 1,005,490 +0.44(+6.08%)
May 29, 2018 7.120 7.350 7.111 7.240 825,800 +0.04(+0.56%)
May 25, 2018 7.200 7.200 7.200 0 -0.11(-1.50%)
May 24, 2018 7.250 7.480 7.170 7.310 729,537 -0.08(-1.08%)
May 23, 2018 7.410 7.505 7.320 7.390 962,014 -0.13(-1.73%)
May 22, 2018 7.720 7.830 7.440 7.520 849,645 -0.18(-2.34%)
May 21, 2018 7.690 7.730 7.570 7.700 484,758 +0.03(+0.39%)
May 18, 2018 7.820 7.910 7.650 7.670 556,608 -0.17(-2.17%)
May 17, 2018 7.600 7.930 7.600 7.840 654,256 +0.26(+3.43%)
May 16, 2018 7.380 7.670 7.380 7.580 785,670 +0.21(+2.85%)
May 15, 2018 7.230 7.420 7.200 7.370 960,619 +0.10(+1.38%)
May 14, 2018 7.410 7.480 7.240 7.270 573,104 -0.06(-0.82%)
May 11, 2018 7.490 7.510 7.300 7.330 825,771 -0.16(-2.14%)
May 10, 2018 7.950 7.990 7.450 7.490 1,356,904 -0.47(-5.90%)
May 09, 2018 7.290 8.488 7.290 7.960 2,158,383 +0.74(+10.25%)
May 08, 2018 6.970 7.505 6.630 7.220 1,576,460 -0.17(-2.30%)
May 07, 2018 7.400 7.700 7.340 7.390 885,969 +0.07(+0.96%)
May 04, 2018 7.070 7.360 7.020 7.320 693,011 +0.21(+2.95%)
May 03, 2018 7.230 7.230 7.010 7.110 562,675 -0.16(-2.20%)
May 02, 2018 6.940 7.330 6.940 7.270 872,813 +0.32(+4.60%)
May 01, 2018 6.950 6.970 6.763 6.950 624,090 -0.04(-0.57%)
Apr 30, 2018 7.250 7.305 6.870 6.990 1,471,420 -0.28(-3.85%)
Apr 27, 2018 7.110 7.270 7.080 7.270 741,344 +0.12(+1.68%)
Apr 26, 2018 6.890 7.160 6.830 7.150 787,921 +0.33(+4.84%)
Apr 25, 2018 6.710 6.900 6.690 6.820 550,192 +0.05(+0.74%)
Apr 24, 2018 6.840 6.925 6.690 6.770 797,584 -0.02(-0.29%)
Apr 23, 2018 6.820 6.890 6.675 6.790 771,935 -0.05(-0.73%)
Apr 20, 2018 6.990 6.990 6.750 6.840 604,221 -0.16(-2.29%)
Apr 19, 2018 6.990 7.090 6.870 7.000 867,217 +0.03(+0.43%)
Apr 18, 2018 6.690 7.140 6.660 6.970 1,267,948 +0.35(+5.29%)
Apr 17, 2018 6.460 6.640 6.333 6.620 835,361 +0.21(+3.28%)
Apr 16, 2018 6.310 6.450 6.180 6.410 469,737 +0.11(+1.75%)
Apr 13, 2018 6.280 6.360 6.240 6.300 399,567 +0.03(+0.48%)
Apr 12, 2018 6.110 6.335 6.030 6.270 694,936 +0.10(+1.62%)
Apr 11, 2018 5.850 6.220 5.850 6.170 1,015,539 +0.31(+5.29%)
Apr 10, 2018 5.610 5.960 5.570 5.860 1,767,187 +0.40(+7.33%)
Apr 09, 2018 5.600 5.600 5.460 5.460 545,213 -0.05(-0.91%)
Apr 06, 2018 5.720 5.810 5.490 5.510 893,207 -0.29(-5.00%)
Apr 05, 2018 5.540 5.920 5.540 5.800 1,011,275 +0.32(+5.84%)
Apr 04, 2018 5.240 5.510 5.210 5.480 648,459 +0.12(+2.24%)
Apr 03, 2018 5.310 5.430 5.180 5.360 871,749 +0.04(+0.75%)
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.