Indicators

Fiserv Inc (NY: FI )

151.42 +0.86 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.000	8.174	7.930	7.953	762,616	+0.13(+1.68%)
Nov 27, 2015	7.911	7.977	7.788	7.821	290,122	-0.17(-2.12%)
Nov 25, 2015	7.977	7.991	7.991	7.991	614,967	-0.06(-0.76%)
Nov 24, 2015	7.831	8.118	7.652	8.052	837,035	+0.29(+3.76%)
Nov 23, 2015	7.667	7.825	7.611	7.760	903,598	+0.05(+0.60%)
Nov 20, 2015	7.681	7.783	7.574	7.713	679,042	+0.03(+0.43%)
Nov 19, 2015	7.877	7.937	7.634	7.681	558,998	-0.23(-2.95%)
Nov 18, 2015	7.830	7.970	7.737	7.914	546,299	+0.15(+1.98%)
Nov 17, 2015	7.867	7.881	7.704	7.760	567,105	-0.14(-1.77%)
Nov 16, 2015	7.704	7.900	7.660	7.900	742,037	+0.20(+2.60%)
Nov 13, 2015	7.630	7.793	7.527	7.699	928,311	+0.08(+1.04%)
Nov 12, 2015	7.653	7.863	7.569	7.620	940,726	-0.17(-2.21%)
Nov 11, 2015	7.928	7.965	7.751	7.793	1,526,747	-0.08(-1.01%)
Nov 10, 2015	7.863	8.017	7.835	7.872	988,568	-0.09(-1.11%)
Nov 09, 2015	7.942	8.049	7.821	7.961	787,608	+0.00(+0.00%)
Nov 06, 2015	8.166	8.166	7.881	7.961	942,152	-0.08(-1.04%)
Nov 05, 2015	8.068	8.324	7.996	8.045	1,323,124	-0.07(-0.92%)
Nov 04, 2015	7.238	8.324	7.238	8.119	2,706,834	+0.09(+1.16%)
Nov 03, 2015	8.049	8.436	7.760	8.026	2,994,473	-0.00(-0.06%)

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.