Indicators

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

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%)

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.