Fiserv Inc Dl 01 (1FISV)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.28 | -1.75946786825 | 186.42 | 189.24 | 186.42 | 0 | 0 | DE |
| 4 | -3.28 | -1.75946786825 | 186.42 | 189.24 | 186.42 | 0 | 0 | DE |
| 12 | -34.96 | -16.0293443375 | 218.1 | 254.65 | 186.42 | 23 | 224.48381295 | DE |
| 26 | -4.86 | -2.58510638298 | 188 | 254.65 | 184 | 37 | 203.62602374 | DE |
| 52 | 39.94 | 27.8910614525 | 143.2 | 254.65 | 143.2 | 41 | 185.19092213 | DE |
| 156 | 39.94 | 27.8910614525 | 143.2 | 254.65 | 143.2 | 41 | 185.19092213 | DE |
| 260 | 39.94 | 27.8910614525 | 143.2 | 254.65 | 143.2 | 41 | 185.19092213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 183.14 | -6.1 | -3.22 | 183.14 | 183.14 | 183.14 | 0 |
| 1744818900 | 189.24 | 0.06 | 0.03 | 189.24 | 189.24 | 189.24 | 0 |
| 1744732500 | 189.18 | 2.76 | 1.48 | 189.18 | 189.18 | 189.18 | 0 |
| 1744646100 | 186.42 | -42.73 | -18.65 | 186.42 | 186.42 | 186.42 | 0 |
| 1744390500 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1744304100 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1744217700 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1744131300 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1744044900 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743785700 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743699300 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743612900 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743526500 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743440100 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743180900 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743094500 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1743008100 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742921700 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742835300 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742576100 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742489700 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742403300 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742316900 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1742230500 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741971300 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741884900 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 1741798500 | 229.15 | 0 | 0.00 | 229.15 | 229.15 | 229.15 | 0 |
| 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 |
| 1740121200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1740034800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739948400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739862000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739775600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739516400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739430000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739343600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739257200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1739170800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738911600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738825200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738738800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738652400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738566000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738306800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738220400 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738134000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1738047600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737961200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737702000 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737615600 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737529200 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737442800 | 191.52 | 0 | 0.00 | 191.52 | 191.52 | 191.52 | 0 |
| 1737356400 | 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.
