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

Fiserv Inc (NY: FI )

154.76 +1.08 (+0.70%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2021 3.630 3.840 3.540 3.810 1,333,300 +0.26(+7.32%)
Mar 31, 2021 3.500 3.585 3.410 3.550 833,014 +0.05(+1.43%)
Mar 30, 2021 3.460 3.605 3.414 3.500 531,868 +0.04(+1.16%)
Mar 29, 2021 3.670 3.710 3.460 3.460 969,811 -0.25(-6.74%)
Mar 26, 2021 3.690 3.721 3.560 3.710 809,300 +0.14(+3.92%)
Mar 25, 2021 3.380 3.576 3.270 3.570 1,206,490 +0.07(+2.00%)
Mar 24, 2021 3.600 3.750 3.500 3.500 1,178,506 -0.02(-0.57%)
Mar 23, 2021 3.750 3.910 3.450 3.520 1,990,545 -0.34(-8.81%)
Mar 22, 2021 4.030 4.090 3.820 3.860 1,123,392 -0.31(-7.43%)
Mar 19, 2021 4.110 4.295 4.050 4.170 6,806,900 +0.06(+1.46%)
Mar 18, 2021 4.330 4.370 4.030 4.110 944,332 -0.29(-6.59%)
Mar 17, 2021 4.240 4.530 4.210 4.400 1,278,716 +0.12(+2.80%)
Mar 16, 2021 4.310 4.380 4.160 4.280 976,116 -0.14(-3.17%)
Mar 15, 2021 4.720 4.750 4.350 4.420 1,403,170 -0.09(-2.00%)
Mar 12, 2021 4.830 4.920 4.460 4.510 1,375,600 -0.35(-7.20%)
Mar 11, 2021 5.090 5.190 4.820 4.860 1,305,948 -0.12(-2.41%)
Mar 10, 2021 4.770 5.029 4.650 4.980 1,797,967 +0.28(+5.96%)
Mar 09, 2021 4.850 5.130 4.620 4.700 4,221,738 -0.20(-4.08%)
Mar 08, 2021 4.730 4.900 4.450 4.900 1,304,972 +0.12(+2.51%)
Mar 05, 2021 4.740 5.290 4.420 4.780 2,482,000 -0.10(-2.05%)
Mar 04, 2021 4.990 5.150 4.760 4.880 2,028,760 -0.07(-1.41%)
Mar 03, 2021 4.790 5.300 4.770 4.950 1,651,553 +0.17(+3.56%)
Mar 02, 2021 5.170 5.240 4.760 4.780 1,174,314 -0.63(-11.65%)
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.