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 (%)
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%)
Nov 02, 2020 1.740 1.820 1.730 1.820 584,474 +0.07(+4.00%)
Oct 30, 2020 1.610 1.770 1.610 1.750 704,400 +0.11(+6.71%)
Oct 29, 2020 1.550 1.660 1.490 1.640 920,327 +0.10(+6.49%)
Oct 28, 2020 1.550 1.570 1.495 1.540 594,698 -0.08(-4.94%)
Oct 27, 2020 1.680 1.680 1.610 1.620 379,347 -0.06(-3.57%)
Oct 26, 2020 1.740 1.740 1.660 1.680 675,937 -0.09(-5.08%)
Oct 23, 2020 1.740 1.865 1.740 1.770 497,100 +0.04(+2.31%)
Oct 22, 2020 1.720 1.760 1.685 1.730 556,849 +0.03(+1.76%)
Oct 21, 2020 1.720 1.770 1.700 1.700 456,131 -0.02(-1.16%)
Oct 20, 2020 1.720 1.740 1.680 1.720 337,984 +0.04(+2.38%)
Oct 19, 2020 1.720 1.760 1.675 1.680 498,673 +0.01(+0.60%)
Oct 16, 2020 1.700 1.750 1.660 1.670 373,300 -0.06(-3.47%)
Oct 15, 2020 1.710 1.750 1.655 1.730 463,944 +0.01(+0.58%)
Oct 14, 2020 1.700 1.800 1.670 1.720 634,951 +0.03(+1.78%)
Oct 13, 2020 1.770 1.800 1.650 1.690 658,636 -0.08(-4.52%)
Oct 12, 2020 1.730 1.790 1.690 1.770 589,773 +0.04(+2.31%)
Oct 09, 2020 1.880 1.886 1.690 1.730 764,100 -0.10(-5.46%)
Oct 08, 2020 1.700 1.850 1.690 1.830 629,784 +0.14(+8.28%)
Oct 07, 2020 1.670 1.710 1.650 1.690 633,729 +0.04(+2.42%)
Oct 06, 2020 1.710 1.730 1.615 1.650 824,701 -0.03(-1.79%)
Oct 05, 2020 1.650 1.740 1.650 1.680 658,225 +0.04(+2.44%)
Oct 02, 2020 1.530 1.680 1.510 1.640 764,300 +0.07(+4.46%)
Oct 01, 2020 1.560 1.600 1.500 1.570 974,672 +0.03(+1.95%)
Sep 30, 2020 1.630 1.650 1.510 1.540 856,852 -0.09(-5.52%)
Sep 29, 2020 1.700 1.700 1.600 1.630 600,592 -0.05(-2.98%)
Sep 28, 2020 1.690 1.730 1.660 1.680 694,109 +0.02(+1.20%)
Sep 25, 2020 1.700 1.700 1.600 1.660 1,364,100 +0.00(+0.00%)
Sep 24, 2020 1.660 1.740 1.580 1.660 1,489,685 -0.01(-0.60%)
Sep 23, 2020 1.870 1.930 1.590 1.670 2,123,395 -0.31(-15.66%)
Sep 22, 2020 2.080 2.090 1.950 1.980 1,163,838 -0.08(-3.88%)
Sep 21, 2020 2.280 2.280 2.000 2.060 1,831,583 -0.32(-13.45%)
Sep 18, 2020 2.660 2.680 2.360 2.380 5,113,000 -0.26(-9.85%)
Sep 17, 2020 2.550 2.695 2.540 2.640 2,174,619 +0.10(+3.94%)
Sep 16, 2020 2.540 2.710 2.355 2.540 4,336,102 +0.16(+6.72%)
Sep 15, 2020 2.120 2.440 2.060 2.380 3,142,262 +0.33(+16.10%)
Sep 14, 2020 2.000 2.240 1.990 2.050 2,356,752 +0.07(+3.54%)
Sep 11, 2020 2.040 2.040 1.925 1.980 687,700 -0.06(-2.94%)
Sep 10, 2020 2.200 2.211 2.020 2.040 517,817 -0.16(-7.27%)
Sep 09, 2020 2.260 2.330 2.180 2.200 780,582 -0.05(-2.22%)
Sep 08, 2020 2.430 2.430 2.210 2.250 710,147 -0.17(-7.02%)
Sep 04, 2020 2.460 2.540 2.410 2.420 623,000 +0.02(+0.83%)
Sep 03, 2020 2.400 2.440 2.360 2.400 679,622 +0.02(+0.84%)
Sep 02, 2020 2.350 2.410 2.322 2.380 858,245 +0.00(+0.00%)
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.