Fiserv Inc (FI)
NYSE
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 | 2.54 | 1.63019061678 | 155.81 | 159.95 | 155.295 | 2423604 | 157.40301882 | CS |
| 4 | 7.95 | 5.28590425532 | 150.4 | 159.95 | 146.46 | 2255158 | 152.27919817 | CS |
| 12 | 4.99 | 3.25378195097 | 153.36 | 159.95 | 146.25 | 2341878 | 151.08361297 | CS |
| 26 | 17.290002 | 12.2571971113 | 141.059998 | 159.99 | 137.130005 | 2450372 | 150.48430746 | CS |
| 52 | 28.989999 | 22.4103268212 | 129.360001 | 159.99 | 109.120003 | 2549469 | 136.62849744 | CS |
| 156 | 47.040002 | 42.2603565225 | 111.309998 | 159.99 | 87.029999 | 3355929 | 113.1889314 | CS |
| 260 | 63.28 | 66.561481014 | 95.07 | 159.99 | 73.5 | 3793094 | 110.23210979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 158.63 | 2.59 | 1.66 | 157.04 | 158.76 | 156.35 | 1913228 |
| 1721428800 | 156.04 | -1.65 | -1.05 | 158.38999 | 158.81 | 155.55 | 2626830 |
| 1721342400 | 157.69 | -0.27 | -0.17 | 157.99 | 159.94999 | 157.05 | 2965749 |
| 1721256000 | 157.96 | 0.82 | 0.52 | 157.06 | 158.62 | 156.99 | 3100420 |
| 1721169600 | 157.13999 | 1.75 | 1.13 | 155.81 | 157.44 | 155.29499 | 2261714 |
| 1721083200 | 155.38999 | 2.19 | 1.43 | 154.19 | 155.7618 | 153.77 | 1915145 |
| 1720824000 | 153.19999 | 1.95 | 1.29 | 151.88 | 154.44 | 151.53 | 2655542 |
| 1720737600 | 151.25 | 2.36 | 1.59 | 149.24 | 151.46 | 148.58 | 2087323 |
| 1720651200 | 148.88999 | -2.2 | -1.46 | 150.86 | 150.94 | 146.46 | 2570954 |
| 1720564800 | 151.09 | 0.11 | 0.07 | 150.96 | 151.97 | 150.18 | 1917943 |
| 1720478400 | 150.97999 | 0.47 | 0.31 | 150 | 151.2799 | 149.71 | 2461048 |
| 1720219200 | 150.51 | 1.72 | 1.16 | 149.08 | 150.57 | 148.13 | 1684301 |
| 1720040640 | 148.79 | -0.6 | -0.40 | 149.41999 | 149.97 | 148.16 | 1142575 |
| 1719960000 | 149.38999 | 2.25 | 1.53 | 146.77 | 149.46 | 146.77 | 1480401 |
| 1719873600 | 147.13999 | -1.94 | -1.30 | 149.55 | 150.07 | 147.05 | 1572782 |
| 1719614400 | 149.08 | 0 | 0.00 | 149.08 | 149.08 | 149.08 | 0 |
| 1719528000 | 149.08 | -0.67 | -0.45 | 150.02 | 150.22999 | 148.36 | 2330514 |
| 1719441600 | 149.75 | 0.87 | 0.58 | 147.74 | 150.05 | 147.74 | 2661620 |
| 1719355200 | 148.88 | -1.39 | -0.93 | 150.4 | 150.69 | 148.535 | 2333488 |
| 1719268800 | 150.27 | 0.48 | 0.32 | 149.69999 | 151.82 | 149.1 | 2073270 |
| 1719009600 | 149.79 | -0.15 | -0.10 | 150.41 | 151.425 | 148.68 | 6999655 |
| 1718923200 | 149.94 | 0.45 | 0.30 | 148.99 | 150.56 | 148.41999 | 2653378 |
| 1718750400 | 149.49 | -0.24 | -0.16 | 150.99 | 150.99 | 148.18 | 2461399 |
| 1718664000 | 149.72999 | 0.79 | 0.53 | 148.27 | 150.08 | 147.46 | 2140671 |
| 1718404800 | 148.94 | 0.68 | 0.46 | 147.44999 | 149.25 | 146.97 | 2374239 |
| 1718318400 | 148.26 | 0.24 | 0.16 | 147.66 | 148.47 | 146.25 | 2024857 |
| 1718232000 | 148.02 | 0.02 | 0.01 | 150.62 | 150.675 | 147.68 | 2420213 |
| 1718145600 | 148 | -1.6 | -1.07 | 149.08 | 149.15 | 147.38 | 2556687 |
| 1718059200 | 149.6 | -1.82 | -1.20 | 150.34 | 150.4 | 148.1 | 2375057 |
| 1717800000 | 151.41999 | 0.86 | 0.57 | 150.79 | 152.18 | 150.4165 | 1835543 |
| 1717713600 | 150.56 | 1.25 | 0.84 | 149.36 | 151.36 | 148.88 | 1771241 |
| 1717627200 | 149.31 | 1.32 | 0.89 | 148.74 | 150.03 | 147.84 | 1947305 |
| 1717540800 | 147.99 | -0.48 | -0.32 | 147.66 | 148.8 | 147.52 | 2111812 |
| 1717454400 | 148.47 | -1.29 | -0.86 | 149.47999 | 150.05 | 146.76 | 2571904 |
| 1717195200 | 149.76 | 1.88 | 1.27 | 147.8 | 149.86 | 146.79 | 3585286 |
| 1717108800 | 147.88 | 0.06 | 0.04 | 147.97999 | 148.68 | 146.8 | 1821116 |
| 1717022400 | 147.82 | -0.6 | -0.40 | 147.11 | 148.3 | 146.71 | 2252727 |
| 1716936000 | 148.41999 | -1.92 | -1.28 | 149.77 | 150.76499 | 147.57 | 2166174 |
| 1716590400 | 150.34 | 0.14 | 0.09 | 150.88999 | 151.26 | 149.83 | 1579942 |
| 1716504000 | 150.19999 | -2.37 | -1.55 | 152.83 | 152.91999 | 149.9 | 1612903 |
| 1716417600 | 152.57 | -0.2 | -0.13 | 152.88 | 153.205 | 151.87 | 1445164 |
| 1716331200 | 152.77 | 1.43 | 0.94 | 151.08 | 153.26 | 150.27 | 2101294 |
| 1716244800 | 151.34 | -1.37 | -0.90 | 152.72 | 153.05 | 150.76 | 1776962 |
| 1715985600 | 152.71 | -0.13 | -0.09 | 153.19999 | 153.5 | 151.925 | 3093860 |
| 1715899200 | 152.84 | -2.17 | -1.40 | 155 | 155.75 | 152.71 | 2914319 |
| 1715812800 | 155.01 | 1.33 | 0.87 | 153.72999 | 155.66 | 153.72999 | 1742435 |
| 1715726400 | 153.68 | 0.46 | 0.30 | 153.47999 | 154.25 | 152.6 | 1993235 |
| 1715640000 | 153.22 | -1 | -0.65 | 154.85 | 155.22999 | 152.4 | 2067397 |
| 1715380800 | 154.22 | -0.45 | -0.29 | 155.38 | 155.53 | 154.19999 | 2055296 |
| 1715294400 | 154.66999 | 1.38 | 0.90 | 153.19 | 154.78 | 153.135 | 2407984 |
| 1715208000 | 153.29 | 0.25 | 0.16 | 152.9 | 153.61 | 152.03 | 2221493 |
| 1715121600 | 153.04 | 2.45 | 1.63 | 150.71 | 153.13999 | 150.61 | 1964283 |
| 1715035200 | 150.59 | 1.37 | 0.92 | 149.6 | 150.66 | 149.35 | 2132449 |
| 1714776000 | 149.22 | 0.05 | 0.03 | 149.01 | 149.51 | 147.725 | 2942810 |
| 1714689600 | 149.16999 | 0.31 | 0.21 | 149.85 | 149.85 | 148.43 | 2572262 |
| 1714603200 | 148.86 | -3.81 | -2.50 | 152.1 | 152.66 | 148.755 | 3248240 |
| 1714516800 | 152.66999 | -1.65 | -1.07 | 153.36 | 153.94999 | 152.18 | 2730169 |
| 1714430400 | 154.32 | -1.57 | -1.01 | 156 | 156.38 | 153.435 | 1940773 |
| 1714171200 | 155.88999 | 2.6 | 1.70 | 153.1 | 156.91999 | 152.72 | 3196489 |
| 1714084800 | 153.29 | 1.04 | 0.68 | 151.63999 | 153.52 | 150.32 | 3049953 |
| 1713998400 | 152.25 | -3.14 | -2.02 | 155.44 | 156.05 | 151.9 | 2486530 |
| 1713912000 | 155.38999 | 6.59 | 4.43 | 159.22999 | 159.56 | 153.52 | 5333803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
