Skip to main content

Fiserv Inc (NY: FI )

200.43 +0.62 (+0.31%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 201.22 202.37 199.03 199.81 2,719,247 -1.10(-0.55%)
Oct 29, 2024 201.51 202.66 200.64 200.91 1,915,443 -0.51(-0.25%)
Oct 28, 2024 200.44 201.72 200.01 201.42 1,993,583 +1.90(+0.95%)
Oct 25, 2024 203.43 203.70 199.23 199.52 2,437,175 -3.77(-1.85%)
Oct 24, 2024 202.52 204.50 202.01 203.29 2,032,829 +0.93(+0.46%)
Oct 23, 2024 199.75 203.00 199.58 202.36 3,577,187 +2.69(+1.35%)
Oct 22, 2024 191.93 199.87 188.94 199.67 4,479,198 +2.50(+1.27%)
Oct 21, 2024 196.88 197.67 195.65 197.17 3,011,881 -0.12(-0.06%)
Oct 18, 2024 197.12 198.31 195.53 197.29 3,463,499 +1.55(+0.79%)
Oct 17, 2024 198.47 198.86 195.52 195.74 3,687,248 -1.96(-0.99%)
Oct 16, 2024 193.96 197.89 193.02 197.70 2,611,661 +3.68(+1.90%)
Oct 15, 2024 194.23 195.83 193.29 194.02 3,223,546 +0.79(+0.41%)
Oct 14, 2024 191.22 193.39 190.60 193.23 2,200,808 +2.88(+1.51%)
Oct 11, 2024 188.85 191.22 188.43 190.35 1,970,527 +2.36(+1.26%)
Oct 10, 2024 187.67 188.52 187.13 187.99 1,853,581 +0.25(+0.13%)
Oct 09, 2024 188.18 188.42 187.15 187.74 2,426,211 -0.20(-0.11%)
Oct 08, 2024 186.64 188.85 185.72 187.94 2,393,773 +2.96(+1.60%)
Oct 07, 2024 185.42 186.26 183.94 184.98 2,579,636 -0.44(-0.24%)
Oct 04, 2024 184.47 185.51 182.87 185.42 1,859,528 +2.06(+1.12%)
Oct 03, 2024 182.31 183.56 181.87 183.36 1,974,224 +0.91(+0.50%)
Oct 02, 2024 181.63 182.56 180.61 182.45 2,296,505 +1.14(+0.63%)
Oct 01, 2024 180.24 181.88 179.00 181.31 2,140,313 +1.66(+0.92%)
Sep 30, 2024 178.08 179.95 177.52 179.65 2,140,837 +1.27(+0.71%)
Sep 27, 2024 177.40 179.38 176.91 178.38 2,950,247 +0.98(+0.55%)
Sep 26, 2024 177.15 177.79 175.98 177.40 2,584,968 +0.60(+0.34%)
Sep 25, 2024 177.51 178.41 174.21 176.80 2,311,442 -0.55(-0.31%)
Sep 24, 2024 178.23 178.95 176.01 177.35 2,329,319 -1.96(-1.09%)
Sep 23, 2024 179.00 179.53 177.65 179.31 1,822,880 +1.70(+0.96%)
Sep 20, 2024 178.18 178.25 176.17 177.61 6,022,202 -1.17(-0.65%)
Sep 19, 2024 176.88 178.89 175.71 178.78 3,140,789 +3.55(+2.03%)
Sep 18, 2024 175.61 176.76 174.60 175.23 1,775,781 -0.07(-0.04%)
Sep 17, 2024 175.47 176.34 174.43 175.30 1,568,485 -0.05(-0.03%)
Sep 16, 2024 175.56 176.48 174.60 175.35 1,584,353 +0.46(+0.26%)
Sep 13, 2024 174.00 175.48 173.84 174.89 1,844,275 +1.26(+0.73%)
Sep 12, 2024 171.50 173.88 171.35 173.63 2,127,570 +2.61(+1.53%)
Sep 11, 2024 171.48 171.67 167.66 171.02 2,275,409 -1.38(-0.80%)
Sep 10, 2024 172.85 173.45 170.81 172.40 1,597,478 -0.04(-0.02%)
Sep 09, 2024 171.27 173.01 170.66 172.44 2,245,579 +2.42(+1.42%)
Sep 06, 2024 172.51 173.51 169.86 170.02 2,443,937 -2.49(-1.44%)
Sep 05, 2024 173.98 174.03 171.23 172.51 1,893,163 -1.11(-0.64%)
Sep 04, 2024 174.13 174.59 172.70 173.62 2,098,151 -0.29(-0.17%)
Sep 03, 2024 174.43 175.47 173.11 173.91 1,972,098 -0.69(-0.40%)
Aug 30, 2024 173.31 174.81 172.79 174.60 2,373,597 +1.65(+0.95%)
Aug 29, 2024 172.44 173.49 171.71 172.95 2,054,938 +1.12(+0.65%)
Aug 28, 2024 170.40 172.60 169.88 171.83 1,994,277 +1.66(+0.98%)
Aug 27, 2024 169.83 170.66 169.00 170.17 2,005,037 +0.32(+0.19%)
Aug 26, 2024 170.05 171.12 169.57 169.85 1,518,940 +0.04(+0.02%)
Aug 23, 2024 169.36 169.97 168.44 169.81 2,428,348 +1.02(+0.60%)
Aug 22, 2024 168.38 169.21 168.06 168.79 1,934,070 +0.46(+0.27%)
Aug 21, 2024 167.41 168.41 166.70 168.33 1,819,843 +0.29(+0.17%)
Aug 20, 2024 169.75 169.77 167.03 168.04 1,789,865 +0.13(+0.08%)
Aug 19, 2024 167.63 168.41 167.13 167.91 1,369,991 +0.59(+0.35%)
Aug 16, 2024 165.47 167.43 165.05 167.32 3,799,303 +1.60(+0.97%)
Aug 15, 2024 165.00 165.98 164.16 165.72 1,902,782 +1.69(+1.03%)
Aug 14, 2024 162.25 164.35 162.02 164.03 1,447,598 +1.57(+0.97%)
Aug 13, 2024 161.25 162.57 160.85 162.46 2,203,937 +1.36(+0.84%)
Aug 12, 2024 162.00 162.92 160.49 161.10 2,529,896 -0.49(-0.30%)
Aug 09, 2024 159.95 161.77 159.34 161.59 1,576,020 +1.44(+0.90%)
Aug 08, 2024 156.89 160.44 156.41 160.15 1,787,028 +3.93(+2.52%)
Aug 07, 2024 159.01 160.84 155.96 156.22 2,318,138 -1.12(-0.71%)
Aug 06, 2024 155.49 159.39 154.63 157.34 2,760,928 +2.57(+1.66%)
Aug 05, 2024 157.46 159.67 154.17 154.77 3,614,772 -4.15(-2.61%)
Aug 02, 2024 160.07 161.01 157.50 158.92 3,086,128 -2.47(-1.53%)
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.