Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

109.48

-1.07

(-0.97%)

At close: 04:00PM EDT

109.48

0.00

(0.00%)

After hours:

07:47PM EDT

Advertisement

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	109.47	110.46	109.21	109.48	109.48	3,195,200
Aug 18, 2022	108.34	110.84	108.16	110.55	110.55	3,654,800
Aug 17, 2022	109.68	110.19	108.38	108.72	108.72	2,967,900
Aug 16, 2022	109.57	110.94	108.88	110.72	110.72	2,917,000
Aug 15, 2022	108.61	110.89	108.61	110.16	110.16	2,293,800
Aug 12, 2022	108.28	109.41	108.23	109.37	109.37	2,959,900
Aug 11, 2022	108.07	108.79	107.41	107.96	107.96	3,091,000
Aug 10, 2022	107.50	107.87	106.24	106.54	106.54	2,597,200
Aug 09, 2022	104.50	106.04	104.19	105.90	105.90	2,696,000
Aug 08, 2022	106.95	107.14	104.62	104.99	104.99	2,674,900
Aug 05, 2022	104.55	106.95	104.49	106.08	106.08	2,943,700
Aug 04, 2022	108.26	108.26	105.68	106.66	106.66	4,693,300
Aug 03, 2022	106.80	108.57	106.54	108.17	108.17	2,805,500
Aug 02, 2022	105.40	106.46	104.55	106.23	106.23	3,213,500
Aug 01, 2022	105.00	106.92	103.86	106.13	106.13	2,920,000
Jul 29, 2022	105.52	106.47	104.83	105.68	105.68	2,883,700
Jul 28, 2022	104.62	105.91	103.40	105.68	105.68	3,091,500
Jul 27, 2022	102.57	105.35	102.52	104.46	104.46	5,105,900
Jul 26, 2022	99.93	103.94	97.93	102.22	102.22	7,040,200
Jul 25, 2022	100.14	100.34	97.52	98.05	98.05	3,482,100
Jul 22, 2022	99.79	100.82	98.93	99.87	99.87	3,056,500
Jul 21, 2022	98.06	99.25	97.68	99.18	99.18	2,444,200
Jul 20, 2022	97.56	98.03	96.58	97.85	97.85	2,863,600
Jul 19, 2022	95.40	97.81	94.99	97.56	97.56	3,564,700
Jul 18, 2022	94.87	95.40	93.48	93.97	93.97	2,475,500
Jul 15, 2022	93.37	94.81	93.19	94.16	94.16	3,658,700
Jul 14, 2022	90.07	91.92	89.26	91.66	91.66	2,864,300
Jul 13, 2022	90.37	92.47	90.21	91.87	91.87	3,139,200
Jul 12, 2022	92.45	94.11	92.21	92.59	92.59	3,423,300
Jul 11, 2022	92.31	92.87	91.91	92.59	92.59	3,298,300
Jul 08, 2022	93.35	93.79	92.10	93.06	93.06	3,382,200
Jul 07, 2022	94.02	94.42	92.23	93.35	93.35	3,192,200
Jul 06, 2022	93.85	94.90	93.17	93.86	93.86	3,973,700
Jul 05, 2022	91.45	94.56	90.40	94.11	94.11	3,718,400
Jul 01, 2022	88.77	92.90	88.77	92.58	92.58	3,711,300
Jun 30, 2022	89.29	90.02	87.80	88.97	88.97	3,400,000
Jun 29, 2022	90.62	91.04	89.18	90.90	90.90	1,997,300
Jun 28, 2022	93.26	94.99	90.40	90.62	90.62	2,606,300
Jun 27, 2022	93.48	94.09	92.54	93.09	93.09	2,913,000
Jun 24, 2022	90.55	94.32	90.33	94.19	94.19	4,527,900
Jun 23, 2022	89.98	90.87	88.71	89.73	89.73	2,306,000
Jun 22, 2022	88.34	90.36	87.83	89.36	89.36	3,491,000
Jun 21, 2022	90.00	90.57	89.04	89.26	89.26	3,103,100
Jun 17, 2022	88.46	89.70	87.78	89.15	89.15	6,498,700
Jun 16, 2022	89.87	89.87	87.03	88.38	88.38	4,243,600
Jun 15, 2022	91.04	93.13	90.11	91.47	91.47	3,244,600
Jun 14, 2022	90.36	91.21	88.97	89.89	89.89	3,103,600
Jun 13, 2022	91.88	92.26	89.24	89.62	89.62	4,766,800
Jun 10, 2022	94.01	95.23	93.05	94.34	94.34	3,782,600
Jun 09, 2022	99.40	99.40	95.78	95.82	95.82	2,637,400
Jun 08, 2022	101.04	101.48	99.75	100.13	100.13	1,702,700
Jun 07, 2022	99.62	101.51	99.28	101.24	101.24	2,050,500
Jun 06, 2022	100.80	102.17	99.87	100.29	100.29	1,805,100
Jun 03, 2022	100.28	100.43	99.28	99.67	99.67	1,854,600
Jun 02, 2022	99.24	100.92	97.92	100.85	100.85	2,447,900
Jun 01, 2022	100.73	100.83	98.67	99.16	99.16	2,397,400
May 31, 2022	100.88	101.39	99.76	100.18	100.18	4,046,000
May 27, 2022	99.83	101.37	99.40	101.37	101.37	2,734,800
May 26, 2022	98.25	99.86	98.01	99.29	99.29	2,306,200
May 25, 2022	96.39	98.03	96.18	97.47	97.47	2,235,300
May 24, 2022	98.16	98.31	95.71	96.90	96.90	2,251,100
May 23, 2022	96.60	99.06	96.33	98.83	98.83	2,586,000
May 20, 2022	95.35	95.73	93.37	95.59	95.59	2,859,900
May 19, 2022	93.56	95.68	92.58	94.39	94.39	2,736,400
May 18, 2022	96.32	97.39	93.94	94.17	94.17	3,273,100
May 17, 2022	97.76	98.10	96.38	97.71	97.71	2,298,700
May 16, 2022	95.64	96.58	94.87	96.25	96.25	3,024,900
May 13, 2022	94.72	97.15	94.43	96.17	96.17	3,136,600
May 12, 2022	91.66	93.63	91.33	93.55	93.55	3,302,300
May 11, 2022	92.58	94.66	91.83	92.58	92.58	3,993,500
May 10, 2022	95.05	95.62	91.86	92.78	92.78	3,250,300
May 09, 2022	94.51	95.46	93.30	93.63	93.63	4,202,400
May 06, 2022	98.70	98.79	94.83	95.71	95.71	3,347,700
May 05, 2022	101.74	101.82	98.64	99.55	99.55	3,763,500
May 04, 2022	99.57	102.72	98.50	102.54	102.54	3,351,800
May 03, 2022	97.94	100.71	97.41	99.44	99.44	4,239,300
May 02, 2022	97.56	98.03	94.57	97.13	97.13	4,296,800
Apr 29, 2022	104.16	104.52	97.78	97.92	97.92	4,687,200
Apr 28, 2022	102.04	105.26	101.77	104.74	104.74	4,790,800
Apr 27, 2022	98.76	101.88	95.49	100.93	100.93	5,784,900
Apr 26, 2022	97.37	97.64	95.97	96.10	96.10	3,574,900
Apr 25, 2022	97.05	98.27	95.23	97.95	97.95	3,158,300
Apr 22, 2022	101.04	101.04	97.22	97.36	97.36	3,029,800
Apr 21, 2022	102.12	102.95	100.97	101.44	101.44	2,440,300
Apr 20, 2022	103.00	104.03	101.29	101.49	101.49	3,063,000
Apr 19, 2022	99.96	102.79	99.72	102.45	102.45	2,685,400
Apr 18, 2022	99.15	100.86	99.03	99.89	99.89	2,060,500
Apr 14, 2022	99.21	100.62	99.19	99.67	99.67	2,251,400
Apr 13, 2022	98.57	99.36	98.19	99.08	99.08	2,206,700
Apr 12, 2022	99.87	100.53	98.91	98.97	98.97	2,900,400
Apr 11, 2022	100.00	102.13	99.93	100.60	100.60	2,319,700
Apr 08, 2022	101.01	101.92	99.06	100.55	100.55	2,787,800
Apr 07, 2022	101.90	102.43	99.50	100.79	100.79	2,215,800
Apr 06, 2022	102.20	103.65	101.43	102.67	102.67	2,373,500
Apr 05, 2022	103.18	104.74	102.92	103.34	103.34	2,271,700
Apr 04, 2022	103.15	103.91	102.74	103.18	103.18	1,937,300
Apr 01, 2022	102.35	103.09	101.81	102.99	102.99	2,170,200
Mar 31, 2022	101.86	102.68	101.37	101.40	101.40	3,778,400
Mar 30, 2022	102.47	103.02	101.55	102.14	102.14	3,668,100
Mar 29, 2022	102.22	103.48	101.97	103.00	103.00	5,136,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.08(-2.01%)

Russell 20001,957.35-43.38(-2.17%)

Crude Oil89.91-0.59(-0.65%)

Gold1,760.30-10.90(-0.62%)

Fiserv, Inc. (FISV)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.08(-2.01%)

Russell 2000
1,957.35
-43.38(-2.17%)

Crude Oil
89.91
-0.59(-0.65%)

Gold
1,760.30
-10.90(-0.62%)