Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

149.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2018 7.600 7.620 7.340 7.380 1,356,816 -0.30(-3.91%)
May 30, 2018 7.320 7.705 7.300 7.680 1,005,490 +0.44(+6.08%)
May 29, 2018 7.120 7.350 7.111 7.240 825,800 +0.04(+0.56%)
May 25, 2018 7.200 7.200 7.200 0 -0.11(-1.50%)
May 24, 2018 7.250 7.480 7.170 7.310 729,537 -0.08(-1.08%)
May 23, 2018 7.410 7.505 7.320 7.390 962,014 -0.13(-1.73%)
May 22, 2018 7.720 7.830 7.440 7.520 849,645 -0.18(-2.34%)
May 21, 2018 7.690 7.730 7.570 7.700 484,758 +0.03(+0.39%)
May 18, 2018 7.820 7.910 7.650 7.670 556,608 -0.17(-2.17%)
May 17, 2018 7.600 7.930 7.600 7.840 654,256 +0.26(+3.43%)
May 16, 2018 7.380 7.670 7.380 7.580 785,670 +0.21(+2.85%)
May 15, 2018 7.230 7.420 7.200 7.370 960,619 +0.10(+1.38%)
May 14, 2018 7.410 7.480 7.240 7.270 573,104 -0.06(-0.82%)
May 11, 2018 7.490 7.510 7.300 7.330 825,771 -0.16(-2.14%)
May 10, 2018 7.950 7.990 7.450 7.490 1,356,904 -0.47(-5.90%)
May 09, 2018 7.290 8.488 7.290 7.960 2,158,383 +0.74(+10.25%)
May 08, 2018 6.970 7.505 6.630 7.220 1,576,460 -0.17(-2.30%)
May 07, 2018 7.400 7.700 7.340 7.390 885,969 +0.07(+0.96%)
May 04, 2018 7.070 7.360 7.020 7.320 693,011 +0.21(+2.95%)
May 03, 2018 7.230 7.230 7.010 7.110 562,675 -0.16(-2.20%)
May 02, 2018 6.940 7.330 6.940 7.270 872,813 +0.32(+4.60%)
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.