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 (%)
Aug 30, 2019 4.380 4.490 4.330 4.350 494,900 -0.03(-0.68%)
Aug 29, 2019 4.470 4.565 4.330 4.380 1,631,192 -0.02(-0.45%)
Aug 28, 2019 4.440 4.610 4.380 4.400 1,343,501 +0.00(+0.00%)
Aug 27, 2019 4.570 4.580 4.350 4.400 1,079,182 -0.12(-2.65%)
Aug 26, 2019 4.700 4.730 4.470 4.520 846,194 -0.11(-2.38%)
Aug 23, 2019 4.640 4.735 4.560 4.630 722,500 -0.04(-0.86%)
Aug 22, 2019 4.680 4.735 4.635 4.670 473,711 +0.01(+0.21%)
Aug 21, 2019 4.660 4.710 4.590 4.660 384,715 +0.08(+1.75%)
Aug 20, 2019 4.510 4.590 4.340 4.580 513,666 +0.04(+0.88%)
Aug 19, 2019 4.480 4.590 4.420 4.540 1,039,838 +0.15(+3.42%)
Aug 16, 2019 4.150 4.400 3.985 4.390 1,144,700 +0.25(+6.04%)
Aug 15, 2019 4.080 4.170 3.980 4.140 621,663 +0.02(+0.49%)
Aug 14, 2019 4.390 4.390 4.050 4.120 817,233 -0.38(-8.44%)
Aug 13, 2019 4.400 4.665 4.390 4.500 732,851 +0.06(+1.35%)
Aug 12, 2019 4.680 4.720 4.435 4.440 559,226 -0.27(-5.73%)
Aug 09, 2019 4.950 4.950 4.700 4.710 832,700 -0.25(-5.04%)
Aug 08, 2019 5.090 5.100 4.945 4.960 696,885 -0.07(-1.39%)
Aug 07, 2019 5.050 5.050 4.880 5.030 931,565 -0.02(-0.40%)
Aug 06, 2019 4.860 5.240 4.780 5.050 982,426 +0.04(+0.80%)
Aug 05, 2019 5.170 5.170 4.965 5.010 618,213 -0.29(-5.47%)
Aug 02, 2019 5.320 5.372 5.110 5.300 530,800 -0.03(-0.56%)
Aug 01, 2019 5.630 5.700 5.330 5.330 755,089 -0.37(-6.49%)
Jul 31, 2019 5.740 5.825 5.640 5.700 700,159 -0.04(-0.70%)
Jul 30, 2019 5.500 5.750 5.470 5.740 789,517 +0.21(+3.80%)
Jul 29, 2019 5.740 5.740 5.490 5.530 357,747 -0.19(-3.32%)
Jul 26, 2019 5.740 5.760 5.655 5.720 287,300 +0.02(+0.35%)
Jul 25, 2019 5.880 5.880 5.620 5.700 470,969 -0.13(-2.23%)
Jul 24, 2019 5.700 5.840 5.700 5.830 512,121 +0.11(+1.92%)
Jul 23, 2019 5.620 5.730 5.550 5.720 617,433 +0.12(+2.14%)
Jul 22, 2019 5.610 5.740 5.560 5.600 323,042 +0.00(+0.00%)
Jul 19, 2019 5.590 5.670 5.555 5.600 450,900 +0.00(+0.00%)
Jul 18, 2019 5.620 5.660 5.510 5.600 757,970 -0.04(-0.71%)
Jul 17, 2019 5.680 5.680 5.520 5.640 494,714 -0.05(-0.88%)
Jul 16, 2019 5.670 5.760 5.560 5.690 389,921 +0.01(+0.18%)
Jul 15, 2019 5.940 5.940 5.680 5.680 222,290 -0.23(-3.89%)
Jul 12, 2019 5.820 5.980 5.770 5.910 524,500 +0.09(+1.55%)
Jul 11, 2019 5.780 5.830 5.710 5.820 299,849 +0.03(+0.52%)
Jul 10, 2019 5.870 5.910 5.720 5.790 531,728 +0.00(+0.00%)
Jul 09, 2019 5.600 5.810 5.540 5.790 695,760 +0.16(+2.84%)
Jul 08, 2019 5.680 5.710 5.565 5.630 907,977 -0.08(-1.40%)
Jul 05, 2019 5.710 5.720 5.560 5.710 551,500 -0.04(-0.70%)
Jul 03, 2019 5.640 5.790 5.540 5.750 398,200 +0.13(+2.31%)
Jul 02, 2019 5.700 5.700 5.450 5.620 1,184,277 +0.13(+2.37%)
Jul 01, 2019 5.550 5.710 5.470 5.490 1,055,956 +0.03(+0.55%)
Jun 28, 2019 5.400 5.520 5.270 5.460 5,782,400 +0.06(+1.11%)
Jun 27, 2019 5.310 5.450 5.310 5.400 690,006 +0.10(+1.89%)
Jun 26, 2019 5.350 5.420 5.270 5.300 858,214 +0.04(+0.76%)
Jun 25, 2019 5.190 5.485 5.080 5.260 2,583,450 +0.10(+1.94%)
Jun 24, 2019 5.480 5.540 4.990 5.160 1,669,659 -0.31(-5.67%)
Jun 21, 2019 6.020 6.100 5.405 5.470 2,390,500 -0.88(-13.86%)
Jun 20, 2019 6.490 6.530 6.320 6.350 911,539 +0.06(+0.95%)
Jun 19, 2019 6.080 6.300 6.020 6.290 488,069 +0.22(+3.62%)
Jun 18, 2019 6.010 6.150 6.010 6.070 685,493 +0.12(+2.02%)
Jun 17, 2019 5.940 6.030 5.910 5.950 666,828 +0.01(+0.17%)
Jun 14, 2019 6.290 6.320 5.920 5.940 850,200 -0.36(-5.71%)
Jun 13, 2019 6.150 6.415 6.145 6.300 859,714 +0.27(+4.48%)
Jun 12, 2019 6.030 6.150 5.980 6.030 530,429 -0.04(-0.66%)
Jun 11, 2019 6.170 6.250 6.000 6.070 863,868 -0.01(-0.16%)
Jun 10, 2019 6.110 6.260 6.060 6.080 391,905 -0.02(-0.33%)
Jun 07, 2019 6.040 6.155 5.970 6.100 916,200 +0.09(+1.50%)
Jun 06, 2019 6.120 6.240 5.890 6.010 1,180,748 -0.10(-1.64%)
Jun 05, 2019 6.090 6.150 5.950 6.110 740,762 +0.00(+0.00%)
Jun 04, 2019 6.000 6.110 5.900 6.110 863,890 +0.19(+3.21%)
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.