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: 4:10 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 (%)
May 29, 2020 2.320 2.390 2.150 2.250 747,000 -0.15(-6.25%)
May 28, 2020 2.400 2.560 2.190 2.400 1,106,657 +0.00(+0.00%)
May 27, 2020 2.070 2.410 1.980 2.400 1,147,543 +0.41(+20.60%)
May 26, 2020 1.930 2.030 1.885 1.990 1,254,376 +0.13(+6.99%)
May 22, 2020 2.020 2.020 1.835 1.860 915,800 -0.09(-4.62%)
May 21, 2020 2.050 2.090 1.940 1.950 578,019 -0.09(-4.41%)
May 20, 2020 2.070 2.070 2.015 2.040 577,768 +0.06(+3.03%)
May 19, 2020 2.110 2.130 1.955 1.980 500,352 -0.20(-9.17%)
May 18, 2020 2.040 2.210 2.030 2.180 738,337 +0.23(+11.79%)
May 15, 2020 2.010 2.010 1.910 1.950 321,400 +0.01(+0.52%)
May 14, 2020 2.010 2.030 1.850 1.940 549,508 -0.12(-5.83%)
May 13, 2020 2.090 2.130 2.050 2.060 1,001,697 -0.09(-4.19%)
May 12, 2020 2.250 2.300 2.050 2.150 830,755 -0.14(-6.11%)
May 11, 2020 2.080 2.330 2.050 2.290 609,372 +0.15(+7.01%)
May 08, 2020 2.200 2.270 2.130 2.140 458,000 -0.01(-0.47%)
May 07, 2020 2.160 2.200 2.070 2.150 367,427 +0.03(+1.42%)
May 06, 2020 2.150 2.240 2.035 2.120 409,271 +0.03(+1.44%)
May 05, 2020 2.330 2.330 2.060 2.090 465,105 -0.11(-5.00%)
May 04, 2020 2.240 2.280 2.105 2.200 450,133 -0.06(-2.65%)
May 01, 2020 2.360 2.360 2.190 2.260 320,800 -0.17(-7.00%)
Apr 30, 2020 2.550 2.590 2.351 2.430 236,033 -0.20(-7.60%)
Apr 29, 2020 2.510 2.650 2.450 2.630 808,392 +0.24(+10.04%)
Apr 28, 2020 2.480 2.480 2.270 2.390 450,987 +0.03(+1.27%)
Apr 27, 2020 2.190 2.400 2.050 2.360 641,829 +0.23(+10.80%)
Apr 24, 2020 2.300 2.410 2.130 2.130 458,500 -0.21(-8.97%)
Apr 23, 2020 2.160 2.390 2.160 2.340 666,595 +0.24(+11.43%)
Apr 22, 2020 2.170 2.210 2.050 2.100 483,943 +0.08(+3.96%)
Apr 21, 2020 2.100 2.130 1.980 2.020 418,283 -0.06(-2.88%)
Apr 20, 2020 2.100 2.270 2.020 2.080 757,071 -0.16(-7.14%)
Apr 17, 2020 2.000 2.250 1.995 2.240 645,900 +0.31(+16.06%)
Apr 16, 2020 2.320 2.340 1.860 1.930 618,712 -0.39(-16.81%)
Apr 15, 2020 2.390 2.475 2.310 2.320 287,917 -0.27(-10.42%)
Apr 14, 2020 2.630 2.660 2.510 2.590 707,370 +0.08(+3.19%)
Apr 13, 2020 2.410 2.650 2.390 2.510 629,120 +0.05(+2.03%)
Apr 09, 2020 2.250 2.535 2.180 2.460 859,300 +0.26(+11.82%)
Apr 08, 2020 2.150 2.245 2.030 2.200 526,848 +0.05(+2.33%)
Apr 07, 2020 2.180 2.420 2.000 2.150 967,373 -0.27(-11.16%)
Apr 06, 2020 2.410 2.458 2.270 2.420 540,791 +0.11(+4.76%)
Apr 03, 2020 2.400 2.430 2.140 2.310 630,500 -0.07(-2.94%)
Apr 02, 2020 2.150 2.560 2.150 2.380 927,544 +0.30(+14.42%)
Apr 01, 2020 2.450 2.510 2.060 2.080 411,152 -0.51(-19.69%)
Mar 31, 2020 2.750 2.930 2.520 2.590 810,389 -0.31(-10.69%)
Mar 30, 2020 2.240 2.970 2.140 2.900 1,009,545 +0.66(+29.46%)
Mar 27, 2020 2.310 2.505 2.190 2.240 816,700 -0.22(-8.94%)
Mar 26, 2020 2.240 2.610 2.131 2.460 696,759 +0.15(+6.49%)
Mar 25, 2020 2.800 2.890 2.240 2.310 796,811 -0.48(-17.20%)
Mar 24, 2020 2.470 2.900 2.410 2.790 1,047,123 +0.50(+21.83%)
Mar 23, 2020 3.580 3.600 2.170 2.290 938,746 -1.27(-35.67%)
Mar 20, 2020 3.700 3.880 3.400 3.560 2,183,400 +0.05(+1.42%)
Mar 19, 2020 3.310 3.880 2.990 3.510 1,375,816 +0.35(+11.08%)
Mar 18, 2020 2.780 3.240 2.780 3.160 763,632 +0.34(+12.06%)
Mar 17, 2020 2.490 3.010 2.390 2.820 1,140,109 +0.12(+4.44%)
Mar 16, 2020 2.550 3.000 2.510 2.700 1,203,560 -0.28(-9.40%)
Mar 13, 2020 2.070 2.980 2.070 2.980 873,300 +1.00(+50.51%)
Mar 12, 2020 1.780 2.110 1.660 1.980 1,005,115 +0.13(+7.03%)
Mar 11, 2020 1.790 1.880 1.790 1.850 680,828 -0.06(-3.14%)
Mar 10, 2020 2.260 2.260 1.820 1.910 1,217,959 -0.13(-6.37%)
Mar 09, 2020 2.680 2.680 2.010 2.040 961,201 -1.08(-34.62%)
Mar 06, 2020 3.190 3.210 2.930 3.120 886,200 -0.14(-4.29%)
Mar 05, 2020 3.260 3.280 3.080 3.260 751,259 -0.02(-0.61%)
Mar 04, 2020 3.680 3.680 3.240 3.280 639,661 -0.37(-10.14%)
Mar 03, 2020 3.800 3.870 3.640 3.650 1,241,157 -0.15(-3.95%)
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.