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 (%)
Feb 28, 2019 6.410 6.410 6.210 6.260 478,321 -0.19(-2.95%)
Feb 27, 2019 6.300 6.470 6.190 6.450 1,153,356 +0.15(+2.38%)
Feb 26, 2019 6.600 6.620 6.290 6.300 461,298 -0.25(-3.82%)
Feb 25, 2019 6.730 6.890 6.480 6.550 579,026 -0.12(-1.80%)
Feb 22, 2019 6.760 6.790 6.620 6.670 441,700 +0.00(+0.00%)
Feb 21, 2019 6.790 6.790 6.600 6.670 770,843 -0.14(-2.06%)
Feb 20, 2019 6.710 6.830 6.660 6.810 607,201 +0.14(+2.10%)
Feb 19, 2019 6.510 6.710 6.500 6.670 529,847 +0.08(+1.21%)
Feb 15, 2019 6.590 6.630 6.500 6.590 665,400 +0.07(+1.07%)
Feb 14, 2019 6.190 6.610 6.150 6.520 1,082,718 +0.22(+3.49%)
Feb 13, 2019 6.100 6.300 6.100 6.300 357,885 +0.22(+3.62%)
Feb 12, 2019 6.070 6.160 6.050 6.080 188,655 +0.10(+1.67%)
Feb 11, 2019 5.790 6.010 5.760 5.980 216,231 +0.18(+3.10%)
Feb 08, 2019 5.770 5.875 5.700 5.800 338,100 -0.02(-0.34%)
Feb 07, 2019 5.990 6.060 5.690 5.820 348,239 -0.23(-3.80%)
Feb 06, 2019 6.060 6.129 6.000 6.050 402,398 -0.05(-0.82%)
Feb 05, 2019 6.110 6.160 6.020 6.100 478,173 -0.03(-0.49%)
Feb 04, 2019 5.850 6.130 5.850 6.130 342,354 +0.18(+3.03%)
Feb 01, 2019 5.750 6.030 5.700 5.950 506,800 +0.26(+4.57%)
Jan 31, 2019 5.920 5.930 5.660 5.690 496,157 -0.19(-3.23%)
Jan 30, 2019 5.770 5.910 5.670 5.880 372,592 +0.17(+2.98%)
Jan 29, 2019 5.760 5.875 5.710 5.710 191,961 +0.01(+0.18%)
Jan 28, 2019 5.730 5.800 5.660 5.700 256,653 -0.15(-2.56%)
Jan 25, 2019 5.710 5.890 5.710 5.850 250,000 +0.22(+3.91%)
Jan 24, 2019 5.490 5.665 5.420 5.630 370,393 +0.12(+2.18%)
Jan 23, 2019 5.840 5.840 5.500 5.510 267,589 -0.28(-4.84%)
Jan 22, 2019 5.820 5.840 5.700 5.790 383,745 -0.13(-2.20%)
Jan 18, 2019 5.970 6.000 5.840 5.920 363,600 +0.05(+0.85%)
Jan 17, 2019 5.730 5.870 5.570 5.870 412,927 +0.04(+0.69%)
Jan 16, 2019 5.840 5.940 5.810 5.830 350,850 -0.01(-0.17%)
Jan 15, 2019 5.840 5.865 5.770 5.840 249,112 +0.05(+0.86%)
Jan 14, 2019 5.790 5.920 5.765 5.790 345,579 -0.11(-1.86%)
Jan 11, 2019 5.850 5.910 5.760 5.900 304,800 -0.04(-0.67%)
Jan 10, 2019 5.910 6.000 5.780 5.940 335,253 -0.06(-1.00%)
Jan 09, 2019 5.980 6.030 5.915 6.000 317,241 +0.12(+2.04%)
Jan 08, 2019 6.070 6.100 5.790 5.880 449,781 -0.06(-1.01%)
Jan 07, 2019 5.670 5.990 5.610 5.940 568,632 +0.27(+4.76%)
Jan 04, 2019 5.460 5.720 5.410 5.670 617,200 +0.36(+6.78%)
Jan 03, 2019 5.300 5.380 5.100 5.310 1,079,430 +0.01(+0.19%)
Jan 02, 2019 5.090 5.390 5.000 5.300 779,063 +0.08(+1.53%)
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.