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

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
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 31, 2016 7.560 7.679 7.539 7.613 1,691,348 +0.04(+0.57%)
May 27, 2016 7.475 7.570 7.570 7.570 608,627 +0.05(+0.70%)
May 26, 2016 7.579 7.622 7.463 7.518 689,572 -0.01(-0.19%)
May 25, 2016 7.256 7.551 7.223 7.532 729,492 +0.31(+4.28%)
May 24, 2016 7.266 7.275 7.128 7.223 493,198 -0.01(-0.20%)
May 23, 2016 7.132 7.275 7.080 7.237 697,637 +0.08(+1.06%)
May 20, 2016 7.123 7.223 7.023 7.161 771,343 +0.07(+1.01%)
May 19, 2016 6.976 7.161 6.876 7.090 1,108,342 +0.04(+0.54%)
May 18, 2016 7.313 7.318 7.014 7.052 696,123 -0.27(-3.64%)
May 17, 2016 7.289 7.423 7.256 7.318 913,180 +0.03(+0.39%)
May 16, 2016 7.266 7.394 7.251 7.289 858,620 +0.12(+1.73%)
May 13, 2016 7.423 7.456 7.085 7.166 1,454,648 -0.34(-4.56%)
May 12, 2016 7.551 7.608 7.380 7.508 1,292,464 +0.06(+0.83%)
May 11, 2016 7.261 7.553 7.209 7.446 1,400,727 +0.14(+1.95%)
May 10, 2016 7.213 7.304 7.132 7.304 1,175,045 +0.10(+1.32%)
May 09, 2016 7.346 7.346 7.128 7.209 931,668 -0.23(-3.13%)
May 06, 2016 7.418 7.565 7.389 7.442 1,185,672 -0.05(-0.63%)
May 05, 2016 7.489 7.518 7.294 7.489 1,680,511 +0.12(+1.61%)
May 04, 2016 7.513 7.646 7.280 7.370 1,487,222 -0.12(-1.65%)
May 03, 2016 7.694 7.727 7.427 7.494 1,872,203 -0.29(-3.73%)
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.