Indicators

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.350	5.390	5.130	5.220	695,000	-0.06(-1.14%)
Dec 28, 2018	5.140	5.435	5.100	5.280	761,500	+0.16(+3.13%)
Dec 27, 2018	5.080	5.160	4.900	5.120	558,421	-0.08(-1.54%)
Dec 26, 2018	4.960	5.200	4.800	5.200	998,148	+0.31(+6.34%)
Dec 24, 2018	4.910	5.110	4.880	4.890	214,200	-0.09(-1.81%)
Dec 21, 2018	4.940	5.050	4.850	4.980	1,833,500	-0.05(-0.99%)
Dec 20, 2018	5.050	5.190	4.940	5.030	1,255,096	-0.17(-3.27%)
Dec 19, 2018	5.330	5.550	5.160	5.200	538,988	-0.23(-4.24%)
Dec 18, 2018	5.610	5.660	5.385	5.430	613,702	-0.18(-3.21%)
Dec 17, 2018	5.730	5.820	5.600	5.610	840,417	-0.09(-1.58%)
Dec 14, 2018	5.770	5.890	5.670	5.700	780,400	-0.17(-2.90%)
Dec 13, 2018	6.130	6.150	5.840	5.870	930,476	-0.27(-4.40%)
Dec 12, 2018	6.210	6.355	6.130	6.140	1,364,398	+0.07(+1.15%)
Dec 11, 2018	6.300	6.300	5.980	6.070	830,962	-0.11(-1.78%)
Dec 10, 2018	6.300	6.340	6.030	6.180	2,127,484	-0.23(-3.59%)
Dec 07, 2018	6.730	6.800	6.390	6.410	1,392,100	-0.09(-1.38%)
Dec 06, 2018	6.950	6.950	6.470	6.500	1,178,670	-0.55(-7.80%)
Dec 04, 2018	7.610	7.610	6.990	7.050	1,171,400	-0.62(-8.08%)

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.