Indicators

Fiserv (NQ: FISV )

114.23 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.83	33.08	31.66	31.75	1,713,930	-0.80(-2.46%)
Jan 29, 2009	32.88	33.35	32.45	32.55	1,542,765	-0.81(-2.43%)
Jan 28, 2009	32.33	33.73	32.06	33.36	2,187,318	+1.54(+4.84%)
Jan 27, 2009	31.85	32.13	31.48	31.82	1,366,860	-0.13(-0.41%)
Jan 26, 2009	31.45	32.46	31.38	31.95	1,220,051	+0.43(+1.36%)
Jan 23, 2009	31.28	32.09	30.91	31.52	1,759,218	-0.36(-1.13%)
Jan 22, 2009	31.78	32.56	31.35	31.88	2,622,703	-0.71(-2.18%)
Jan 21, 2009	32.31	32.61	31.43	32.59	2,365,549	+0.92(+2.90%)
Jan 20, 2009	33.73	33.90	31.65	31.67	1,877,598	-1.84(-5.49%)
Jan 16, 2009	35.04	35.11	32.37	33.51	3,110,970	-1.08(-3.12%)
Jan 15, 2009	34.22	34.83	33.56	34.59	1,776,482	+0.35(+1.02%)
Jan 14, 2009	35.23	35.69	34.11	34.24	1,406,977	-1.43(-4.01%)
Jan 13, 2009	35.56	35.98	35.31	35.67	1,439,029	+0.16(+0.45%)
Jan 12, 2009	36.18	36.62	35.29	35.51	1,287,164	-0.58(-1.61%)
Jan 09, 2009	37.37	37.37	35.82	36.09	1,071,842	-1.20(-3.22%)
Jan 08, 2009	38.33	38.33	36.55	37.29	1,152,539	+0.03(+0.08%)
Jan 07, 2009	38.14	38.38	37.04	37.26	1,784,835	-1.40(-3.62%)
Jan 06, 2009	38.27	39.03	37.86	38.66	1,507,203	+0.52(+1.36%)
Jan 05, 2009	37.87	38.20	37.44	38.14	1,291,267	-0.05(-0.13%)

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.