Fiserv Inc (FI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.745 | 0.820288628778 | 212.73 | 220.26 | 210.83 | 2646127 | 214.21730038 | CS |
| 4 | 8.215 | 3.98283719577 | 206.26 | 220.26 | 199.47 | 2535390 | 208.56228961 | CS |
| 12 | 0.005 | 0.00233132839092 | 214.47 | 223.23 | 199.47 | 2680286 | 209.41117092 | CS |
| 26 | 57.015 | 36.2091959863 | 157.46 | 223.23 | 154.17 | 2520938 | 195.22519079 | CS |
| 52 | 70.014993 | 48.4666963916 | 144.460007 | 223.23 | 137.130005 | 2517970 | 173.67897834 | CS |
| 156 | 107.805002 | 101.064033019 | 106.669998 | 223.23 | 87.029999 | 3050302 | 126.81939114 | CS |
| 260 | 91.835001 | 74.8817692016 | 122.639999 | 223.23 | 73.5 | 3659854 | 116.55273833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 216.62 | 0.58 | 0.27 | 214.41 | 217.47 | 212.27 | 2025211 |
| 1738366800 | 216.04 | 0.13 | 0.06 | 215.81 | 217.52 | 215.485 | 2175326 |
| 1738280400 | 215.91 | 3.4 | 1.60 | 214.04 | 218.03 | 214.04 | 2499009 |
| 1738194000 | 212.51 | 0.79 | 0.37 | 211.82 | 220.26 | 211.37 | 4112753 |
| 1738107600 | 211.72 | -1.41 | -0.66 | 212.73 | 213.885 | 210.83 | 2418334 |
| 1738021200 | 213.13 | 4.29 | 2.05 | 207.51 | 213.23 | 207.48 | 2823044 |
| 1737762000 | 208.84 | -0.61 | -0.29 | 206.9 | 209.43 | 206.675 | 1975852 |
| 1737675600 | 209.45 | 0 | 0.00 | 209.45 | 209.45 | 209.45 | 0 |
| 1737589200 | 209.45 | 0.47 | 0.22 | 208.98 | 209.86 | 207.62 | 1750448 |
| 1737502800 | 208.98 | 0.4 | 0.19 | 210 | 210.7762 | 208.6701 | 1995053 |
| 1737157200 | 208.58 | 2.32 | 1.12 | 207.8 | 209.31 | 206.01 | 2579772 |
| 1737070800 | 206.26 | 2.01 | 0.98 | 204.72 | 207.28 | 204.3 | 2530650 |
| 1736984400 | 204.25 | -0.22 | -0.11 | 206.76 | 207.01 | 203.33 | 3319154 |
| 1736898000 | 204.47 | 2.94 | 1.46 | 204.05 | 205.405 | 203.15 | 2679363 |
| 1736811600 | 201.53 | 1.02 | 0.51 | 199.58 | 201.71 | 199.47 | 1915494 |
| 1736552400 | 200.51 | -4.72 | -2.30 | 203.84 | 204.255 | 199.58 | 3100276 |
| 1736379600 | 205.23 | 1.41 | 0.69 | 203.56 | 205.74 | 203.56 | 2490636 |
| 1736293200 | 203.82 | -1.81 | -0.88 | 206.26 | 207.33 | 203.46 | 2711253 |
| 1736206800 | 205.63 | -2.94 | -1.41 | 208.57 | 208.99 | 205.4 | 1822750 |
| 1735947600 | 208.57 | 2.59 | 1.26 | 207.48 | 208.75 | 205.585 | 1579641 |
| 1735861200 | 205.98 | 0.56 | 0.27 | 207 | 207.85 | 204.51 | 2020473 |
| 1735688400 | 205.42 | -0.85 | -0.41 | 206.77 | 207.2643 | 204.8 | 1416869 |
| 1735602000 | 206.27 | -1.68 | -0.81 | 206.17 | 207.41 | 204.15 | 1912697 |
| 1735342800 | 207.95 | -2.34 | -1.11 | 208.68 | 209.36 | 206.2 | 1418435 |
| 1735256400 | 210.29 | 0.84 | 0.40 | 208.38 | 210.43 | 208.38 | 1202696 |
| 1735077840 | 209.45 | 2.74 | 1.33 | 206.28 | 209.45 | 206.28 | 795811 |
| 1734997200 | 206.71 | 0.66 | 0.32 | 204.64 | 206.85 | 203.58 | 1586000 |
| 1734738000 | 206.05 | 3.79 | 1.87 | 201.52 | 206.68 | 201.45 | 6792059 |
| 1734651600 | 202.26 | 0.5 | 0.25 | 203.51 | 205.64 | 201.99 | 2951518 |
| 1734565200 | 201.76 | -2.39 | -1.17 | 205.16 | 208.28 | 201.61 | 3396484 |
| 1734478800 | 204.15 | 0.77 | 0.38 | 202.7 | 204.71 | 201.95 | 3547042 |
| 1734392400 | 203.38 | -1.28 | -0.63 | 205.16 | 206.25 | 202.93 | 3181293 |
| 1734133200 | 204.66 | -0.19 | -0.09 | 206.17 | 206.85 | 203.86 | 2535135 |
| 1734046800 | 204.85 | 0.89 | 0.44 | 204.36 | 205.22 | 203.18 | 2316344 |
| 1733960400 | 203.96 | 2.42 | 1.20 | 202.5 | 205.035 | 201.65 | 2720242 |
| 1733874000 | 201.54 | -1.35 | -0.67 | 203.28 | 203.28 | 200.52 | 3590058 |
| 1733787600 | 202.89 | -4.39 | -2.12 | 207.06 | 207.57 | 202.72 | 3980681 |
| 1733528400 | 207.28 | 3.28 | 1.61 | 205.29 | 207.56 | 204.6901 | 3642630 |
| 1733442000 | 204 | -11.85 | -5.49 | 203 | 208 | 200.71 | 7617950 |
| 1733355600 | 215.85 | 0.47 | 0.22 | 215.28 | 216.3822 | 213.24 | 3801527 |
| 1733269200 | 215.38 | -3.13 | -1.43 | 219.36 | 220.13 | 214.91 | 3949067 |
| 1733182800 | 218.51 | -2.45 | -1.11 | 222 | 222.19 | 217.7411 | 2512740 |
| 1732917840 | 220.96 | 0.37 | 0.17 | 221.1 | 222.35 | 220.7 | 1543376 |
| 1732750800 | 220.59 | -1.86 | -0.84 | 219.88 | 222.26 | 219.37 | 2234400 |
| 1732664400 | 222.45 | 0.69 | 0.31 | 222 | 223.23 | 221.01 | 1868497 |
| 1732578000 | 221.76 | 0.2 | 0.09 | 221.15 | 223.22 | 219.78 | 4335586 |
| 1732318800 | 221.56 | 4.15 | 1.91 | 217.15 | 222.05 | 217.15 | 2876551 |
| 1732232400 | 217.41 | -0.53 | -0.24 | 218.33 | 219.11 | 217.21 | 2832321 |
| 1732146000 | 217.94 | 2.82 | 1.31 | 217.22 | 218.18 | 215.06 | 2828188 |
| 1732059600 | 215.12 | 2.38 | 1.12 | 212.04 | 216.93 | 211.65 | 2610298 |
| 1731973200 | 212.74 | 1.82 | 0.86 | 211.01 | 213.28 | 210.57 | 1749080 |
| 1731714000 | 210.92 | 0.07 | 0.03 | 210.47 | 211.24 | 208.8857 | 2279330 |
| 1731627600 | 210.85 | -2.33 | -1.09 | 213.1 | 214.45 | 210.11 | 2283461 |
| 1731541200 | 213.18 | -0.88 | -0.41 | 213.97 | 215.5 | 213.13 | 2096623 |
| 1731454800 | 214.06 | -0.8 | -0.37 | 214.47 | 215.25 | 213.5 | 1805952 |
| 1731368400 | 214.86 | 4.16 | 1.97 | 212.56 | 215.45 | 212.56 | 2348480 |
| 1731109200 | 210.7 | 1.83 | 0.88 | 210.38 | 212.84 | 209.18 | 1761528 |
| 1731022800 | 208.87 | -2.33 | -1.10 | 211.89 | 211.89 | 207.795 | 2084706 |
| 1730936400 | 211.2 | 8.18 | 4.03 | 211.9 | 211.98 | 204.875 | 3663544 |
| 1730850000 | 203.02 | 2.2 | 1.10 | 200.29 | 203.32 | 198.35 | 2718197 |
| 1730763600 | 200.82 | -1.23 | -0.61 | 202.45 | 202.96 | 200.3 | 2026604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
