Fiserv Inc Dl 01 (1FISV)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.4 | -11.0844425049 | 229.15 | 229.15 | 229.15 | 1 | 229.15 | DE |
| 4 | -14.35 | -6.57955066483 | 218.1 | 254.65 | 218.1 | 46 | 224.48381295 | DE |
| 12 | -14.35 | -6.57955066483 | 218.1 | 254.65 | 218.1 | 46 | 224.48381295 | DE |
| 26 | 47.75 | 30.608974359 | 156 | 254.65 | 156 | 50 | 202.25351585 | DE |
| 52 | 60.55 | 42.2835195531 | 143.2 | 254.65 | 143.2 | 54 | 185.19092213 | DE |
| 156 | 60.55 | 42.2835195531 | 143.2 | 254.65 | 143.2 | 54 | 185.19092213 | DE |
| 260 | 60.55 | 42.2835195531 | 143.2 | 254.65 | 143.2 | 54 | 185.19092213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741625700 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741366500 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741280100 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741193700 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741107300 | 229.15 | 4.15 | 1.84 | 229.15 | 229.15 | 229.15 | 1 |
| 1741020900 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1740761700 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1740675300 | 225 | 6.9 | 3.16 | 231.65 | 254.65 | 225 | 127 |
| 1740588900 | 218.1 | 0 | 0.00 | 218.1 | 218.1 | 218.1 | 0 |
| 1740502500 | 218.1 | 0 | 0.00 | 218.1 | 218.1 | 218.1 | 0 |
| 1740416100 | 218.1 | 26.58 | 13.88 | 218.1 | 218.1 | 218.1 | 11 |
| 1740124800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1740038400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739952000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739865600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739779200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739520000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739433600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739347200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739260800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739174400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738915200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738828800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738742400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738656000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738569600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738310400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738224000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738137600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738051200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737964800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737705600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737619200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737532800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737446400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737360000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737100800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737014400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736928000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736841600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736755200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736496000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736409600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736323200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736236800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1736150400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1735891200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1735804800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1735545600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1735286400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734940800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734681600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734595200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734508800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734422400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734336000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1734076800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1733990400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
