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 (%)
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%)
May 01, 2019 5.830 5.880 5.730 5.730 462,125 -0.11(-1.88%)
Apr 30, 2019 6.110 6.120 5.820 5.840 423,517 -0.21(-3.47%)
Apr 29, 2019 5.940 6.070 5.935 6.050 461,389 +0.10(+1.68%)
Apr 26, 2019 5.980 6.010 5.860 5.950 380,600 -0.10(-1.65%)
Apr 25, 2019 6.280 6.330 6.050 6.050 376,221 -0.26(-4.12%)
Apr 24, 2019 6.570 6.590 6.310 6.310 631,322 -0.26(-3.96%)
Apr 23, 2019 6.510 6.640 6.490 6.570 888,131 +0.02(+0.31%)
Apr 22, 2019 6.370 6.610 6.315 6.550 819,412 +0.26(+4.13%)
Apr 18, 2019 6.380 6.460 6.230 6.290 721,300 -0.09(-1.41%)
Apr 17, 2019 6.440 6.535 6.310 6.380 761,085 -0.01(-0.16%)
Apr 16, 2019 6.370 6.410 6.230 6.390 715,367 +0.08(+1.27%)
Apr 15, 2019 6.400 6.480 6.310 6.310 321,136 -0.13(-2.02%)
Apr 12, 2019 6.630 6.715 6.370 6.440 310,700 +0.03(+0.47%)
Apr 11, 2019 6.370 6.440 6.290 6.410 414,336 +0.02(+0.31%)
Apr 10, 2019 6.390 6.500 6.370 6.390 767,289 +0.03(+0.47%)
Apr 09, 2019 6.520 6.520 6.340 6.360 613,424 -0.18(-2.75%)
Apr 08, 2019 6.520 6.710 6.460 6.540 1,033,373 +0.04(+0.62%)
Apr 05, 2019 6.180 6.530 6.150 6.500 2,281,600 +0.33(+5.35%)
Apr 04, 2019 6.090 6.190 5.925 6.170 504,367 +0.10(+1.65%)
Apr 03, 2019 6.300 6.370 6.060 6.070 683,653 -0.19(-3.04%)
Apr 02, 2019 6.240 6.310 6.145 6.260 1,178,382 +0.01(+0.16%)
Apr 01, 2019 6.230 6.330 6.210 6.250 634,148 +0.04(+0.64%)
Mar 29, 2019 6.340 6.370 6.120 6.210 929,600 +0.00(+0.00%)
Mar 28, 2019 6.100 6.220 6.045 6.210 979,266 +0.06(+0.98%)
Mar 27, 2019 6.160 6.235 6.090 6.150 791,329 -0.01(-0.16%)
Mar 26, 2019 6.250 6.340 6.080 6.160 569,880 +0.01(+0.16%)
Mar 25, 2019 6.040 6.195 5.980 6.150 444,868 +0.04(+0.65%)
Mar 22, 2019 6.330 6.380 5.990 6.110 520,600 -0.29(-4.53%)
Mar 21, 2019 6.500 6.510 6.350 6.400 461,710 -0.10(-1.54%)
Mar 20, 2019 6.360 6.620 6.330 6.500 608,548 +0.11(+1.72%)
Mar 19, 2019 6.590 6.590 6.360 6.390 329,483 -0.13(-1.99%)
Mar 18, 2019 6.340 6.560 6.300 6.520 478,688 +0.20(+3.16%)
Mar 15, 2019 6.350 6.450 6.213 6.320 1,334,400 -0.03(-0.47%)
Mar 14, 2019 6.340 6.470 6.280 6.350 500,317 +0.04(+0.63%)
Mar 13, 2019 6.280 6.415 6.250 6.310 464,851 +0.12(+1.94%)
Mar 12, 2019 5.850 6.210 5.850 6.190 490,001 +0.36(+6.17%)
Mar 11, 2019 5.600 5.850 5.550 5.830 602,121 +0.29(+5.23%)
Mar 08, 2019 5.820 5.820 5.515 5.540 599,800 -0.38(-6.42%)
Mar 07, 2019 6.040 6.045 5.870 5.920 854,718 -0.10(-1.66%)
Mar 06, 2019 6.290 6.290 6.000 6.020 835,229 -0.26(-4.14%)
Mar 05, 2019 6.390 6.410 6.270 6.280 297,805 -0.09(-1.41%)
Mar 04, 2019 6.450 6.500 6.260 6.370 522,881 -0.06(-0.93%)
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.