UK markets closed

Fiserv, Inc. (FI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.22+0.05 (+0.03%)
At close: 04:00PM EDT
149.50 +0.28 (+0.19%)
After hours: 07:58PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024149.01149.51147.73149.22149.222,942,846
02 May 2024149.85149.85148.43149.17149.172,572,300
01 May 2024152.10152.66148.76148.86148.863,248,200
30 Apr 2024153.36153.95152.18152.67152.672,730,200
29 Apr 2024156.00156.38153.44154.32154.321,940,800
26 Apr 2024153.10156.92152.72155.89155.893,196,500
25 Apr 2024151.64153.52150.32153.29153.293,050,000
24 Apr 2024155.44155.88151.90152.25152.252,487,300
23 Apr 2024159.23159.56153.52155.39155.395,334,800
22 Apr 2024149.28149.77148.00148.80148.802,773,000
19 Apr 2024147.01148.66145.98148.62148.622,515,100
18 Apr 2024146.50147.88146.31146.91146.911,989,600
17 Apr 2024147.60148.74146.93147.10147.102,949,200
16 Apr 2024148.61149.16146.06146.40146.403,294,100
15 Apr 2024152.72153.01148.16148.19148.192,275,600
12 Apr 2024152.44153.35150.66151.20151.202,118,400
11 Apr 2024153.60154.45152.01153.59153.591,763,400
10 Apr 2024153.71155.13153.51153.78153.781,733,800
09 Apr 2024158.23158.39154.36155.38155.381,889,100
08 Apr 2024157.34158.27156.72157.85157.851,998,600
05 Apr 2024155.86157.84155.13157.38157.381,691,800
04 Apr 2024158.60159.13154.77154.91154.912,600,100
03 Apr 2024158.48159.35157.68157.68157.682,067,000
02 Apr 2024158.57159.75157.53158.27158.271,920,300
01 Apr 2024159.74159.92158.41158.57158.571,866,000
28 Mar 2024159.67159.99158.88159.82159.822,751,400
27 Mar 2024159.25159.90157.80159.33159.332,382,900
26 Mar 2024157.26158.78157.10158.67158.673,465,100
25 Mar 2024156.24156.91155.66156.78156.782,272,200
22 Mar 2024156.50157.33155.96156.29156.292,533,000
21 Mar 2024155.98156.86155.48156.36156.363,021,200
20 Mar 2024154.00155.62153.43155.49155.492,296,200
19 Mar 2024152.38154.52152.00154.31154.313,068,900
18 Mar 2024150.07152.42150.07152.15152.152,211,100
15 Mar 2024148.30150.76148.19149.63149.633,408,100
14 Mar 2024151.66151.97149.26149.94149.942,703,400
13 Mar 2024150.30151.72149.75151.05151.052,784,800
12 Mar 2024150.08151.26149.78150.65150.651,937,500
11 Mar 2024151.45151.82149.14149.74149.742,879,500
08 Mar 2024150.21151.80149.95151.24151.241,919,100
07 Mar 2024151.37152.19149.86150.27150.272,106,200
06 Mar 2024150.51151.50149.92150.64150.641,918,100
05 Mar 2024150.21151.36149.66149.95149.952,255,400
04 Mar 2024150.13150.89149.11149.99149.992,162,700
01 Mar 2024149.60151.14149.38150.35150.352,169,700
29 Feb 2024148.59149.97147.47149.27149.274,807,500
28 Feb 2024150.79151.97146.01147.95147.955,774,600
27 Feb 2024150.44151.08149.67150.65150.651,858,900
26 Feb 2024149.93151.72149.65150.96150.962,487,700
23 Feb 2024150.19151.56149.60150.76150.762,178,700
22 Feb 2024148.95150.44148.57150.11150.111,868,900
21 Feb 2024147.63147.88146.34147.64147.642,162,500
20 Feb 2024147.95149.16147.59147.93147.932,542,000
16 Feb 2024148.32148.65147.31148.04148.042,207,500
15 Feb 2024145.73148.07145.44148.01148.012,216,200
14 Feb 2024144.16145.21142.98144.98144.982,234,200
13 Feb 2024143.70144.35142.47143.58143.582,116,000
12 Feb 2024144.31144.86143.70144.23144.231,689,600
09 Feb 2024143.38144.34142.74144.23144.232,094,900
08 Feb 2024142.25143.67142.14143.55143.552,283,700
07 Feb 2024141.11143.77140.26142.71142.712,906,400
06 Feb 2024141.62141.89137.13141.09141.095,105,400
05 Feb 2024144.46145.28143.60144.15144.153,297,400
02 Feb 2024144.27145.87143.49144.90144.902,565,300
01 Feb 2024142.17143.98141.83143.94143.942,337,200
31 Jan 2024144.41144.82141.85141.87141.873,091,900
30 Jan 2024143.35144.20142.62144.05144.052,301,700
29 Jan 2024140.69143.12140.68142.91142.912,080,200
26 Jan 2024140.56141.75140.17141.34141.341,972,700
25 Jan 2024140.89141.09139.79140.66140.662,130,800
24 Jan 2024141.06141.69139.74140.00140.002,455,200
23 Jan 2024140.78141.01140.21140.60140.602,242,300
22 Jan 2024139.53140.64139.53140.52140.522,082,100
19 Jan 2024138.21139.35137.65139.02139.023,054,000
18 Jan 2024138.00138.71136.93137.81137.812,882,800
17 Jan 2024137.00137.99136.48137.44137.443,139,500
16 Jan 2024136.30137.25135.97137.00137.002,702,900
12 Jan 2024136.99137.15136.25136.92136.921,963,200
11 Jan 2024136.50136.50135.13136.39136.392,105,000
10 Jan 2024136.00136.48134.94135.40135.402,008,900
09 Jan 2024134.34135.28134.34135.10135.102,322,700
08 Jan 2024134.30135.27133.67135.23135.232,453,500
05 Jan 2024133.21133.70132.15132.57132.572,564,900
04 Jan 2024132.16133.28131.95133.00133.002,839,200
03 Jan 2024133.01133.01131.41131.75131.753,710,700
02 Jan 2024132.33133.67131.94133.08133.083,227,800
29 Dec 2023133.41133.81132.22132.84132.842,021,800
28 Dec 2023132.65133.84132.65133.38133.381,636,100
27 Dec 2023132.47133.25132.47133.01133.011,762,900
26 Dec 2023133.43133.58132.36132.59132.592,149,500
22 Dec 2023134.00134.20133.12133.61133.612,360,100
21 Dec 2023133.14134.11132.75133.21133.212,036,600
20 Dec 2023133.46134.80132.68132.74132.742,780,600
19 Dec 2023134.08134.77133.56134.18134.184,221,800
18 Dec 2023133.60135.27132.59134.49134.494,165,000
15 Dec 2023133.65134.33132.35133.01133.017,200,100
14 Dec 2023135.29136.49134.26135.01135.015,353,100
13 Dec 2023134.15135.36133.39135.22135.223,265,800
12 Dec 2023134.01134.68133.57134.49134.493,076,500
11 Dec 2023133.00134.66132.45133.92133.923,122,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...