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 28, 2021	3.430	3.450	3.320	3.360	322,106	-0.05(-1.47%)
May 27, 2021	3.350	3.450	3.330	3.410	1,326,429	+0.10(+3.02%)
May 26, 2021	3.200	3.340	3.180	3.310	427,601	+0.11(+3.44%)
May 25, 2021	3.460	3.510	3.200	3.200	922,851	-0.28(-8.05%)
May 24, 2021	3.510	3.545	3.420	3.480	682,305	+0.01(+0.29%)
May 21, 2021	3.530	3.530	3.420	3.470	643,737	+0.02(+0.58%)
May 20, 2021	3.500	3.525	3.310	3.450	861,583	-0.04(-1.15%)
May 19, 2021	3.420	3.530	3.380	3.490	796,946	-0.05(-1.41%)
May 18, 2021	3.800	3.800	3.540	3.540	1,029,580	-0.25(-6.60%)
May 17, 2021	3.640	3.800	3.580	3.790	555,146	+0.10(+2.71%)
May 14, 2021	3.630	3.720	3.560	3.690	479,288	+0.13(+3.65%)
May 13, 2021	3.450	3.590	3.420	3.560	1,032,949	+0.08(+2.30%)
May 12, 2021	3.430	3.680	3.430	3.480	963,898	+0.06(+1.75%)
May 11, 2021	3.440	3.555	3.370	3.420	851,208	-0.14(-3.93%)
May 10, 2021	3.880	3.950	3.550	3.560	1,684,835	-0.26(-6.81%)
May 07, 2021	3.610	3.860	3.550	3.820	2,018,442	+0.17(+4.66%)
May 06, 2021	3.690	3.740	3.430	3.650	1,116,833	-0.01(-0.27%)
May 05, 2021	3.600	3.770	3.400	3.660	2,166,611	+0.26(+7.65%)
May 04, 2021	3.330	3.450	3.152	3.400	1,046,232	-0.05(-1.45%)

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.