Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.48-1.07 (-0.97%)
At close: 04:00PM EDT
109.48 0.00 (0.00%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022109.47110.46109.21109.48109.483,195,200
Aug 18, 2022108.34110.84108.16110.55110.553,654,800
Aug 17, 2022109.68110.19108.38108.72108.722,967,900
Aug 16, 2022109.57110.94108.88110.72110.722,917,000
Aug 15, 2022108.61110.89108.61110.16110.162,293,800
Aug 12, 2022108.28109.41108.23109.37109.372,959,900
Aug 11, 2022108.07108.79107.41107.96107.963,091,000
Aug 10, 2022107.50107.87106.24106.54106.542,597,200
Aug 09, 2022104.50106.04104.19105.90105.902,696,000
Aug 08, 2022106.95107.14104.62104.99104.992,674,900
Aug 05, 2022104.55106.95104.49106.08106.082,943,700
Aug 04, 2022108.26108.26105.68106.66106.664,693,300
Aug 03, 2022106.80108.57106.54108.17108.172,805,500
Aug 02, 2022105.40106.46104.55106.23106.233,213,500
Aug 01, 2022105.00106.92103.86106.13106.132,920,000
Jul 29, 2022105.52106.47104.83105.68105.682,883,700
Jul 28, 2022104.62105.91103.40105.68105.683,091,500
Jul 27, 2022102.57105.35102.52104.46104.465,105,900
Jul 26, 202299.93103.9497.93102.22102.227,040,200
Jul 25, 2022100.14100.3497.5298.0598.053,482,100
Jul 22, 202299.79100.8298.9399.8799.873,056,500
Jul 21, 202298.0699.2597.6899.1899.182,444,200
Jul 20, 202297.5698.0396.5897.8597.852,863,600
Jul 19, 202295.4097.8194.9997.5697.563,564,700
Jul 18, 202294.8795.4093.4893.9793.972,475,500
Jul 15, 202293.3794.8193.1994.1694.163,658,700
Jul 14, 202290.0791.9289.2691.6691.662,864,300
Jul 13, 202290.3792.4790.2191.8791.873,139,200
Jul 12, 202292.4594.1192.2192.5992.593,423,300
Jul 11, 202292.3192.8791.9192.5992.593,298,300
Jul 08, 202293.3593.7992.1093.0693.063,382,200
Jul 07, 202294.0294.4292.2393.3593.353,192,200
Jul 06, 202293.8594.9093.1793.8693.863,973,700
Jul 05, 202291.4594.5690.4094.1194.113,718,400
Jul 01, 202288.7792.9088.7792.5892.583,711,300
Jun 30, 202289.2990.0287.8088.9788.973,400,000
Jun 29, 202290.6291.0489.1890.9090.901,997,300
Jun 28, 202293.2694.9990.4090.6290.622,606,300
Jun 27, 202293.4894.0992.5493.0993.092,913,000
Jun 24, 202290.5594.3290.3394.1994.194,527,900
Jun 23, 202289.9890.8788.7189.7389.732,306,000
Jun 22, 202288.3490.3687.8389.3689.363,491,000
Jun 21, 202290.0090.5789.0489.2689.263,103,100
Jun 17, 202288.4689.7087.7889.1589.156,498,700
Jun 16, 202289.8789.8787.0388.3888.384,243,600
Jun 15, 202291.0493.1390.1191.4791.473,244,600
Jun 14, 202290.3691.2188.9789.8989.893,103,600
Jun 13, 202291.8892.2689.2489.6289.624,766,800
Jun 10, 202294.0195.2393.0594.3494.343,782,600
Jun 09, 202299.4099.4095.7895.8295.822,637,400
Jun 08, 2022101.04101.4899.75100.13100.131,702,700
Jun 07, 202299.62101.5199.28101.24101.242,050,500
Jun 06, 2022100.80102.1799.87100.29100.291,805,100
Jun 03, 2022100.28100.4399.2899.6799.671,854,600
Jun 02, 202299.24100.9297.92100.85100.852,447,900
Jun 01, 2022100.73100.8398.6799.1699.162,397,400
May 31, 2022100.88101.3999.76100.18100.184,046,000
May 27, 202299.83101.3799.40101.37101.372,734,800
May 26, 202298.2599.8698.0199.2999.292,306,200
May 25, 202296.3998.0396.1897.4797.472,235,300
May 24, 202298.1698.3195.7196.9096.902,251,100
May 23, 202296.6099.0696.3398.8398.832,586,000
May 20, 202295.3595.7393.3795.5995.592,859,900
May 19, 202293.5695.6892.5894.3994.392,736,400
May 18, 202296.3297.3993.9494.1794.173,273,100
May 17, 202297.7698.1096.3897.7197.712,298,700
May 16, 202295.6496.5894.8796.2596.253,024,900
May 13, 202294.7297.1594.4396.1796.173,136,600
May 12, 202291.6693.6391.3393.5593.553,302,300
May 11, 202292.5894.6691.8392.5892.583,993,500
May 10, 202295.0595.6291.8692.7892.783,250,300
May 09, 202294.5195.4693.3093.6393.634,202,400
May 06, 202298.7098.7994.8395.7195.713,347,700
May 05, 2022101.74101.8298.6499.5599.553,763,500
May 04, 202299.57102.7298.50102.54102.543,351,800
May 03, 202297.94100.7197.4199.4499.444,239,300
May 02, 202297.5698.0394.5797.1397.134,296,800
Apr 29, 2022104.16104.5297.7897.9297.924,687,200
Apr 28, 2022102.04105.26101.77104.74104.744,790,800
Apr 27, 202298.76101.8895.49100.93100.935,784,900
Apr 26, 202297.3797.6495.9796.1096.103,574,900
Apr 25, 202297.0598.2795.2397.9597.953,158,300
Apr 22, 2022101.04101.0497.2297.3697.363,029,800
Apr 21, 2022102.12102.95100.97101.44101.442,440,300
Apr 20, 2022103.00104.03101.29101.49101.493,063,000
Apr 19, 202299.96102.7999.72102.45102.452,685,400
Apr 18, 202299.15100.8699.0399.8999.892,060,500
Apr 14, 202299.21100.6299.1999.6799.672,251,400
Apr 13, 202298.5799.3698.1999.0899.082,206,700
Apr 12, 202299.87100.5398.9198.9798.972,900,400
Apr 11, 2022100.00102.1399.93100.60100.602,319,700
Apr 08, 2022101.01101.9299.06100.55100.552,787,800
Apr 07, 2022101.90102.4399.50100.79100.792,215,800
Apr 06, 2022102.20103.65101.43102.67102.672,373,500
Apr 05, 2022103.18104.74102.92103.34103.342,271,700
Apr 04, 2022103.15103.91102.74103.18103.181,937,300
Apr 01, 2022102.35103.09101.81102.99102.992,170,200
Mar 31, 2022101.86102.68101.37101.40101.403,778,400
Mar 30, 2022102.47103.02101.55102.14102.143,668,100
Mar 29, 2022102.22103.48101.97103.00103.005,136,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement