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 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%)
May 03, 2021 3.330 3.500 3.320 3.450 1,860,860 +0.20(+6.15%)
Apr 30, 2021 3.340 3.360 3.195 3.250 1,058,000 -0.15(-4.41%)
Apr 29, 2021 3.520 3.550 3.360 3.400 767,658 -0.05(-1.45%)
Apr 28, 2021 3.270 3.485 3.260 3.450 943,819 +0.19(+5.83%)
Apr 27, 2021 3.330 3.360 3.150 3.260 839,241 -0.05(-1.51%)
Apr 26, 2021 3.330 3.440 3.280 3.310 684,852 -0.03(-0.90%)
Apr 23, 2021 3.200 3.350 3.090 3.340 1,101,900 +0.17(+5.36%)
Apr 22, 2021 3.320 3.340 3.150 3.170 519,271 -0.10(-3.06%)
Apr 21, 2021 3.100 3.280 3.100 3.270 473,084 +0.13(+4.14%)
Apr 20, 2021 3.280 3.280 3.055 3.140 842,264 -0.17(-5.14%)
Apr 19, 2021 3.330 3.400 3.280 3.310 694,986 -0.04(-1.19%)
Apr 16, 2021 3.550 3.550 3.345 3.350 1,536,600 -0.16(-4.56%)
Apr 15, 2021 3.610 3.660 3.450 3.510 421,347 -0.07(-1.96%)
Apr 14, 2021 3.500 3.700 3.490 3.580 1,107,664 +0.11(+3.17%)
Apr 13, 2021 3.540 3.550 3.455 3.470 475,029 -0.09(-2.53%)
Apr 12, 2021 3.560 3.620 3.460 3.560 455,599 +0.01(+0.28%)
Apr 09, 2021 3.620 3.740 3.550 3.550 432,000 -0.09(-2.47%)
Apr 08, 2021 3.580 3.695 3.505 3.640 527,506 +0.04(+1.11%)
Apr 07, 2021 3.660 3.700 3.530 3.600 618,844 -0.04(-1.10%)
Apr 06, 2021 3.760 4.010 3.640 3.640 759,764 -0.09(-2.41%)
Apr 05, 2021 3.810 3.880 3.690 3.730 729,555 -0.08(-2.10%)
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.