Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

148.26 +0.24 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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, 2019 5.970 6.000 5.635 5.690 982,800 -0.32(-5.32%)
May 30, 2019 5.920 6.040 5.890 6.010 591,752 +0.10(+1.69%)
May 29, 2019 5.590 5.950 5.560 5.910 648,371 +0.15(+2.60%)
May 28, 2019 5.690 5.770 5.605 5.760 504,184 +0.11(+1.95%)
May 24, 2019 5.750 5.750 5.580 5.650 363,900 -0.01(-0.18%)
May 23, 2019 5.810 5.840 5.540 5.660 728,010 -0.38(-6.29%)
May 22, 2019 6.060 6.100 5.890 6.040 480,417 -0.10(-1.63%)
May 21, 2019 6.180 6.220 6.110 6.140 589,355 +0.02(+0.33%)
May 20, 2019 6.040 6.140 5.980 6.120 692,556 +0.07(+1.16%)
May 17, 2019 6.080 6.100 5.990 6.050 748,800 -0.10(-1.63%)
May 16, 2019 6.180 6.300 6.130 6.150 660,927 +0.03(+0.49%)
May 15, 2019 5.970 6.240 5.910 6.120 483,598 +0.06(+0.99%)
May 14, 2019 5.940 6.100 5.930 6.060 490,124 +0.17(+2.89%)
May 13, 2019 5.930 5.990 5.780 5.890 670,919 -0.13(-2.16%)
May 10, 2019 5.960 6.030 5.800 6.020 557,700 +0.02(+0.33%)
May 09, 2019 5.700 6.000 5.650 6.000 696,867 +0.30(+5.26%)
May 08, 2019 5.670 5.770 5.580 5.700 970,331 +0.05(+0.88%)
May 07, 2019 5.790 5.990 5.630 5.650 952,407 -0.40(-6.61%)
May 06, 2019 5.860 6.070 5.830 6.050 568,237 +0.07(+1.17%)
May 03, 2019 5.770 6.020 5.770 5.980 363,600 +0.26(+4.55%)
May 02, 2019 5.690 5.805 5.620 5.720 469,922 -0.01(-0.17%)
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.