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 (%)
May 29, 2009	41.72	42.39	41.11	42.36	1,912,225	+0.62(+1.49%)
May 28, 2009	41.49	41.80	40.85	41.74	1,944,843	+0.69(+1.68%)
May 27, 2009	41.96	42.14	40.99	41.05	1,929,198	-0.88(-2.10%)
May 26, 2009	40.32	41.95	40.00	41.93	2,040,981	+1.21(+2.97%)
May 22, 2009	40.70	41.23	40.50	40.72	1,302,200	+0.22(+0.54%)
May 21, 2009	40.95	41.40	40.04	40.50	2,081,646	-0.85(-2.06%)
May 20, 2009	41.44	42.07	41.05	41.35	2,702,257	+0.35(+0.85%)
May 19, 2009	41.34	41.53	40.84	41.00	1,981,487	-0.77(-1.84%)
May 18, 2009	40.16	41.77	40.10	41.77	2,444,799	+1.73(+4.32%)
May 15, 2009	39.41	40.35	39.21	40.04	2,020,172	+0.43(+1.09%)
May 14, 2009	39.73	39.80	39.25	39.61	2,050,952	+0.30(+0.76%)
May 13, 2009	40.15	40.15	39.19	39.31	1,928,140	-0.63(-1.58%)
May 12, 2009	40.22	40.65	39.48	39.94	1,593,057	-0.19(-0.47%)
May 11, 2009	39.72	40.57	39.21	40.13	2,277,019	+0.00(+0.00%)
May 08, 2009	39.73	40.41	39.61	40.13	3,031,446	+0.52(+1.31%)
May 07, 2009	39.84	40.48	39.26	39.61	2,427,677	-0.34(-0.85%)
May 06, 2009	39.77	40.12	39.23	39.95	2,269,677	+0.29(+0.73%)
May 05, 2009	39.30	39.77	38.95	39.66	1,817,116	+0.29(+0.74%)
May 04, 2009	38.85	40.21	38.78	39.37	3,573,842	-0.22(-0.56%)

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.