Canada markets open in 4 hours 23 minutes

Fiserv, Inc. (FI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.32-1.57 (-1.01%)
At close: 04:00PM EDT
155.58 +1.26 (+0.82%)
After hours: 06:56PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024156.00156.38153.44154.32154.321,940,800
Apr 26, 2024153.10156.92152.72155.89155.893,196,500
Apr 25, 2024151.64153.52150.32153.29153.293,050,000
Apr 24, 2024155.44155.88151.90152.25152.252,487,300
Apr 23, 2024159.23159.56153.52155.39155.395,334,800
Apr 22, 2024149.28149.77148.00148.80148.802,773,000
Apr 19, 2024147.01148.66145.98148.62148.622,515,100
Apr 18, 2024146.50147.88146.31146.91146.911,989,600
Apr 17, 2024147.60148.74146.93147.10147.102,949,200
Apr 16, 2024148.61149.16146.06146.40146.403,294,100
Apr 15, 2024152.72153.01148.16148.19148.192,275,600
Apr 12, 2024152.44153.35150.66151.20151.202,118,400
Apr 11, 2024153.60154.45152.01153.59153.591,763,400
Apr 10, 2024153.71155.13153.51153.78153.781,733,800
Apr 09, 2024158.23158.39154.36155.38155.381,889,100
Apr 08, 2024157.34158.27156.72157.85157.851,998,600
Apr 05, 2024155.86157.84155.13157.38157.381,691,800
Apr 04, 2024158.60159.13154.77154.91154.912,600,100
Apr 03, 2024158.48159.35157.68157.68157.682,067,000
Apr 02, 2024158.57159.75157.53158.27158.271,920,300
Apr 01, 2024159.74159.92158.41158.57158.571,866,000
Mar 28, 2024159.67159.99158.88159.82159.822,751,400
Mar 27, 2024159.25159.90157.80159.33159.332,382,900
Mar 26, 2024157.26158.78157.10158.67158.673,465,100
Mar 25, 2024156.24156.91155.66156.78156.782,272,200
Mar 22, 2024156.50157.33155.96156.29156.292,533,000
Mar 21, 2024155.98156.86155.48156.36156.363,021,200
Mar 20, 2024154.00155.62153.43155.49155.492,296,200
Mar 19, 2024152.38154.52152.00154.31154.313,068,900
Mar 18, 2024150.07152.42150.07152.15152.152,211,100
Mar 15, 2024148.30150.76148.19149.63149.633,408,100
Mar 14, 2024151.66151.97149.26149.94149.942,703,400
Mar 13, 2024150.30151.72149.75151.05151.052,784,800
Mar 12, 2024150.08151.26149.78150.65150.651,937,500
Mar 11, 2024151.45151.82149.14149.74149.742,879,500
Mar 08, 2024150.21151.80149.95151.24151.241,919,100
Mar 07, 2024151.37152.19149.86150.27150.272,106,200
Mar 06, 2024150.51151.50149.92150.64150.641,918,100
Mar 05, 2024150.21151.36149.66149.95149.952,255,400
Mar 04, 2024150.13150.89149.11149.99149.992,162,700
Mar 01, 2024149.60151.14149.38150.35150.352,169,700
Feb 29, 2024148.59149.97147.47149.27149.274,807,500
Feb 28, 2024150.79151.97146.01147.95147.955,774,600
Feb 27, 2024150.44151.08149.67150.65150.651,858,900
Feb 26, 2024149.93151.72149.65150.96150.962,487,700
Feb 23, 2024150.19151.56149.60150.76150.762,178,700
Feb 22, 2024148.95150.44148.57150.11150.111,868,900
Feb 21, 2024147.63147.88146.34147.64147.642,162,500
Feb 20, 2024147.95149.16147.59147.93147.932,542,000
Feb 16, 2024148.32148.65147.31148.04148.042,207,500
Feb 15, 2024145.73148.07145.44148.01148.012,216,200
Feb 14, 2024144.16145.21142.98144.98144.982,234,200
Feb 13, 2024143.70144.35142.47143.58143.582,116,000
Feb 12, 2024144.31144.86143.70144.23144.231,689,600
Feb 09, 2024143.38144.34142.74144.23144.232,094,900
Feb 08, 2024142.25143.67142.14143.55143.552,283,700
Feb 07, 2024141.11143.77140.26142.71142.712,906,400
Feb 06, 2024141.62141.89137.13141.09141.095,105,400
Feb 05, 2024144.46145.28143.60144.15144.153,297,400
Feb 02, 2024144.27145.87143.49144.90144.902,565,300
Feb 01, 2024142.17143.98141.83143.94143.942,337,200
Jan 31, 2024144.41144.82141.85141.87141.873,091,900
Jan 30, 2024143.35144.20142.62144.05144.052,301,700
Jan 29, 2024140.69143.12140.68142.91142.912,080,200
Jan 26, 2024140.56141.75140.17141.34141.341,972,700
Jan 25, 2024140.89141.09139.79140.66140.662,130,800
Jan 24, 2024141.06141.69139.74140.00140.002,455,200
Jan 23, 2024140.78141.01140.21140.60140.602,242,300
Jan 22, 2024139.53140.64139.53140.52140.522,082,100
Jan 19, 2024138.21139.35137.65139.02139.023,054,000
Jan 18, 2024138.00138.71136.93137.81137.812,882,800
Jan 17, 2024137.00137.99136.48137.44137.443,139,500
Jan 16, 2024136.30137.25135.97137.00137.002,702,900
Jan 12, 2024136.99137.15136.25136.92136.921,963,200
Jan 11, 2024136.50136.50135.13136.39136.392,105,000
Jan 10, 2024136.00136.48134.94135.40135.402,008,900
Jan 09, 2024134.34135.28134.34135.10135.102,322,700
Jan 08, 2024134.30135.27133.67135.23135.232,453,500
Jan 05, 2024133.21133.70132.15132.57132.572,564,900
Jan 04, 2024132.16133.28131.95133.00133.002,839,200
Jan 03, 2024133.01133.01131.41131.75131.753,710,700
Jan 02, 2024132.33133.67131.94133.08133.083,227,800
Dec 29, 2023133.41133.81132.22132.84132.842,021,800
Dec 28, 2023132.65133.84132.65133.38133.381,636,100
Dec 27, 2023132.47133.25132.47133.01133.011,762,900
Dec 26, 2023133.43133.58132.36132.59132.592,149,500
Dec 22, 2023134.00134.20133.12133.61133.612,360,100
Dec 21, 2023133.14134.11132.75133.21133.212,036,600
Dec 20, 2023133.46134.80132.68132.74132.742,780,600
Dec 19, 2023134.08134.77133.56134.18134.184,221,800
Dec 18, 2023133.60135.27132.59134.49134.494,165,000
Dec 15, 2023133.65134.33132.35133.01133.017,200,100
Dec 14, 2023135.29136.49134.26135.01135.015,353,100
Dec 13, 2023134.15135.36133.39135.22135.223,265,800
Dec 12, 2023134.01134.68133.57134.49134.493,076,500
Dec 11, 2023133.00134.66132.45133.92133.923,122,100
Dec 08, 2023131.50132.58131.46132.36132.362,364,500
Dec 07, 2023131.50131.55130.27131.42131.422,634,400
Dec 06, 2023131.00131.72130.09131.09131.092,613,500
Dec 05, 2023130.76130.99129.60130.45130.452,291,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...