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

Fiserv Inc (NY: FI )

149.22 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2021 4.620 5.440 4.550 5.410 1,947,368 +0.88(+19.43%)
Feb 26, 2021 4.490 4.710 4.290 4.530 1,156,800 -0.07(-1.52%)
Feb 25, 2021 4.480 4.690 4.370 4.600 1,388,401 -0.11(-2.34%)
Feb 24, 2021 3.800 4.720 3.710 4.710 3,417,052 +0.65(+16.01%)
Feb 23, 2021 3.480 5.270 3.370 4.060 15,686,239 +0.59(+17.00%)
Feb 22, 2021 3.180 3.520 3.180 3.470 871,964 +0.29(+9.12%)
Feb 19, 2021 3.060 3.185 3.060 3.180 297,400 +0.13(+4.26%)
Feb 18, 2021 3.240 3.240 3.050 3.050 366,576 -0.19(-5.86%)
Feb 17, 2021 3.280 3.360 3.190 3.240 470,422 -0.03(-0.92%)
Feb 16, 2021 3.210 3.539 3.210 3.270 727,340 +0.14(+4.47%)
Feb 12, 2021 3.050 3.145 2.970 3.130 359,400 +0.08(+2.62%)
Feb 11, 2021 3.190 3.230 3.045 3.050 536,915 -0.18(-5.57%)
Feb 10, 2021 3.300 3.310 3.140 3.230 370,375 -0.08(-2.42%)
Feb 09, 2021 3.230 3.330 3.120 3.310 577,183 +0.08(+2.48%)
Feb 08, 2021 3.140 3.320 3.110 3.230 618,812 +0.15(+4.87%)
Feb 05, 2021 3.240 3.240 3.005 3.080 823,400 -0.07(-2.22%)
Feb 04, 2021 2.950 3.160 2.900 3.150 605,258 +0.20(+6.78%)
Feb 03, 2021 2.840 2.950 2.830 2.950 484,014 +0.12(+4.24%)
Feb 02, 2021 2.890 2.910 2.760 2.830 547,485 +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.