Fiserv Inc (FI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.855 | 0.416747904075 | 205.16 | 208.28 | 201.605 | 3870423 | 203.94599455 | CS |
| 4 | -15.135 | -6.84377119602 | 221.15 | 223.23 | 200.52 | 3432532 | 208.59336223 | CS |
| 12 | 28.295 | 15.9211118614 | 177.72 | 223.23 | 177.69 | 2805077 | 203.84738895 | CS |
| 26 | 56.315 | 37.6185704743 | 149.7 | 223.23 | 146.46 | 2571694 | 183.8874271 | CS |
| 52 | 72.585007 | 54.3993186 | 133.429993 | 223.23 | 131.410004 | 2529918 | 166.56073466 | CS |
| 156 | 100.724999 | 95.664353731 | 105.290001 | 223.23 | 87.029999 | 3102752 | 123.76702775 | CS |
| 260 | 89.974999 | 77.5379164294 | 116.040001 | 223.23 | 73.5 | 3663368 | 115.41621506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 206.05 | 3.79 | 1.87 | 201.605 | 206.68 | 201.605 | 6365542 |
| 1734651600 | 202.26 | 0.5 | 0.25 | 202.585 | 205.64 | 201.99 | 2910382 |
| 1734565200 | 201.76 | -2.39 | -1.17 | 204.79 | 208.28 | 201.61 | 3395228 |
| 1734478800 | 204.15 | 0.77 | 0.38 | 202.41 | 204.71 | 201.96 | 3528692 |
| 1734392400 | 203.38 | -1.28 | -0.63 | 205.16 | 206.25 | 202.93 | 3152273 |
| 1734133200 | 204.66 | -0.19 | -0.09 | 205.545 | 206.28 | 203.86 | 2477966 |
| 1734046800 | 204.85 | 0.89 | 0.44 | 204.35 | 205.22 | 203.18 | 2292714 |
| 1733960400 | 203.96 | 2.42 | 1.20 | 202.11 | 205.035 | 201.65 | 2697592 |
| 1733874000 | 201.54 | -1.35 | -0.67 | 201.645 | 203.146 | 200.52 | 3544588 |
| 1733787600 | 202.89 | -4.39 | -2.12 | 206.11 | 207.57 | 202.72 | 3937104 |
| 1733528400 | 207.28 | 3.28 | 1.61 | 205.1 | 207.56 | 204.6901 | 3595982 |
| 1733442000 | 204 | -11.85 | -5.49 | 203 | 208 | 200.71 | 7255103 |
| 1733355600 | 215.85 | 0.47 | 0.22 | 215.405 | 216.3822 | 213.24 | 3756567 |
| 1733269200 | 215.38 | -3.13 | -1.43 | 219.71 | 219.865 | 214.91 | 3933011 |
| 1733182800 | 218.51 | -2.45 | -1.11 | 222 | 222.19 | 217.7411 | 2497688 |
| 1732917840 | 220.96 | 0.37 | 0.17 | 220.93 | 222.35 | 220.7 | 1521762 |
| 1732750800 | 220.59 | -1.86 | -0.84 | 220.45 | 222.26 | 219.37 | 2188529 |
| 1732664400 | 222.45 | 0.69 | 0.31 | 221.37 | 223.23 | 221.01 | 1840741 |
| 1732578000 | 221.76 | 0.2 | 0.09 | 221.15 | 223.22 | 219.78 | 4326653 |
| 1732318800 | 221.56 | 4.15 | 1.91 | 219.03 | 222.05 | 218.29 | 2841463 |
| 1732232400 | 217.41 | -0.53 | -0.24 | 218.2 | 219.11 | 217.21 | 2799536 |
| 1732146000 | 217.94 | 2.82 | 1.31 | 216.73 | 218.18 | 215.06 | 2797154 |
| 1732059600 | 215.12 | 2.38 | 1.12 | 212.07 | 216.93 | 211.67 | 2569881 |
| 1731973200 | 212.74 | 1.82 | 0.86 | 211.01 | 213.28 | 210.61 | 1743878 |
| 1731714000 | 210.92 | 0.07 | 0.03 | 211 | 211.24 | 209.12 | 2131164 |
| 1731627600 | 210.85 | -2.33 | -1.09 | 213.64 | 214.45 | 210.11 | 2251514 |
| 1731541200 | 213.18 | -0.88 | -0.41 | 213.73 | 215.5 | 213.18 | 2062875 |
| 1731454800 | 214.06 | -0.8 | -0.37 | 214.47 | 215.25 | 213.5 | 1803855 |
| 1731368400 | 214.86 | 4.16 | 1.97 | 212.56 | 215.45 | 212.56 | 2346059 |
| 1731109200 | 210.7 | 1.83 | 0.88 | 210.985 | 212.84 | 209.18 | 1735628 |
| 1731022800 | 208.87 | -2.33 | -1.10 | 210.35 | 210.94 | 207.795 | 2084566 |
| 1730936400 | 211.2 | 8.18 | 4.03 | 210 | 211.98 | 204.875 | 3805158 |
| 1730850000 | 203.02 | 2.2 | 1.10 | 199.98 | 203.32 | 199.66 | 2662080 |
| 1730763600 | 200.82 | -1.23 | -0.61 | 202.45 | 202.87 | 200.3 | 2022784 |
| 1730500800 | 202.05 | 4.15 | 2.10 | 198.08 | 202.88 | 197.94 | 4237974 |
| 1730414400 | 197.9 | -1.91 | -0.96 | 200.55 | 201.62 | 197.89 | 2227415 |
| 1730328000 | 199.81 | -1.1 | -0.55 | 201.305 | 202.37 | 199.035 | 2687028 |
| 1730241600 | 200.91 | -0.51 | -0.25 | 202.05 | 202.66 | 200.64 | 1887215 |
| 1730155200 | 201.42 | 1.9 | 0.95 | 200.44 | 201.715 | 200.3 | 1957465 |
| 1729896000 | 199.52 | -3.77 | -1.85 | 203.43 | 203.7 | 199.23 | 2437005 |
| 1729809600 | 203.29 | 0.93 | 0.46 | 202.52 | 204.5 | 202.01 | 2010627 |
| 1729723200 | 202.36 | 2.69 | 1.35 | 200.255 | 203 | 199.58 | 3532223 |
| 1729636800 | 199.67 | 2.5 | 1.27 | 189.985 | 199.87 | 189.5621 | 4222268 |
| 1729550400 | 197.17 | -0.12 | -0.06 | 196.74 | 197.67 | 195.65 | 3009178 |
| 1729291200 | 197.29 | 1.55 | 0.79 | 197.12 | 198.315 | 195.53 | 3462403 |
| 1729204800 | 195.74 | -1.96 | -0.99 | 198.47 | 198.86 | 195.52 | 3687248 |
| 1729118400 | 197.7 | 3.68 | 1.90 | 193.96 | 197.89 | 193.02 | 2611636 |
| 1729032000 | 194.02 | 0.79 | 0.41 | 194.23 | 195.83 | 193.29 | 3223546 |
| 1728945600 | 193.23 | 2.88 | 1.51 | 191.22 | 193.39 | 190.6 | 2200806 |
| 1728686400 | 190.35 | 2.36 | 1.26 | 188.85 | 191.225 | 188.5 | 1959123 |
| 1728600000 | 187.99 | 0.25 | 0.13 | 187.87 | 188.52 | 187.1302 | 1811164 |
| 1728513600 | 187.74 | -0.2 | -0.11 | 188 | 188.42 | 187.15 | 2426211 |
| 1728427200 | 187.94 | 2.96 | 1.60 | 186.065 | 188.85 | 185.72 | 2303467 |
| 1728340800 | 184.98 | -0.44 | -0.24 | 185.42 | 186.26 | 183.94 | 2571597 |
| 1728081600 | 185.42 | 2.06 | 1.12 | 184.47 | 185.51 | 182.87 | 1840627 |
| 1727995200 | 183.36 | 0.91 | 0.50 | 182.31 | 183.56 | 181.87 | 1947171 |
| 1727908800 | 182.45 | 1.14 | 0.63 | 181.48 | 182.56 | 180.61 | 2259188 |
| 1727822400 | 181.31 | 1.66 | 0.92 | 180.24 | 181.88 | 178.995 | 1995869 |
| 1727735520 | 179.65 | 1.27 | 0.71 | 177.72 | 179.95 | 177.69 | 2115375 |
| 1727476800 | 178.38 | 0.98 | 0.55 | 177.4 | 179.385 | 176.91 | 2950169 |
| 1727390400 | 177.4 | 0.6 | 0.34 | 177.15 | 177.79 | 175.98 | 2578062 |
| 1727304000 | 176.8 | -0.55 | -0.31 | 177.51 | 178.41 | 174.21 | 2311442 |
| 1727217600 | 177.35 | -1.96 | -1.09 | 178.23 | 178.95 | 176.01 | 2329318 |
| 1727131200 | 179.31 | 1.7 | 0.96 | 179 | 179.53 | 177.65 | 1821918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
