Fiserv Inc (FI)
NYSE
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 | 7.72 | 3.67007368671 | 210.35 | 222.68 | 207.54 | 2684667 | 218.28600084 | CS |
| 4 | -16.14 | -6.89125144101 | 234.21 | 238.59 | 207.54 | 3586212 | 223.23030351 | CS |
| 12 | 9.39 | 4.49971247844 | 208.68 | 238.59 | 199.47 | 2971487 | 220.00241143 | CS |
| 26 | 39.07 | 21.8268156425 | 179 | 238.59 | 174.21 | 2844008 | 210.59627545 | CS |
| 52 | 62.09 | 39.806385434 | 155.98 | 238.59 | 145.98 | 2623578 | 185.65962951 | CS |
| 156 | 118.419998 | 118.835921348 | 99.650002 | 238.59 | 87.029999 | 3019528 | 133.29492799 | CS |
| 260 | 136.650002 | 167.833462732 | 81.419998 | 238.59 | 74.849998 | 3600031 | 119.73363793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 221.79 | 1.44 | 0.65 | 218.67 | 222.68 | 218.56 | 2298735 |
| 1742424000 | 220.35 | 3.41 | 1.57 | 216.91 | 221.74 | 216.57 | 3474233 |
| 1742337600 | 216.94 | -1.22 | -0.56 | 217.15 | 218.45 | 215.8 | 2402140 |
| 1742251200 | 218.16 | 3.55 | 1.65 | 213.52 | 218.85 | 213.27 | 2062938 |
| 1741992000 | 214.61 | 5.16 | 2.46 | 210.35 | 214.99 | 207.54 | 3188525 |
| 1741905600 | 209.45 | -1.88 | -0.89 | 211.31 | 213.63 | 208.39 | 2659086 |
| 1741819200 | 211.33 | -2.08 | -0.97 | 216.68 | 216.68 | 209.5921 | 3744962 |
| 1741732800 | 213.41 | -1.21 | -0.56 | 214.62 | 216.3694 | 212.7901 | 4734638 |
| 1741646400 | 214.62 | -3.42 | -1.57 | 214.37 | 216.989 | 211.87 | 5613896 |
| 1741390800 | 218.04 | -1.91 | -0.87 | 219.68 | 220.835 | 212.85 | 4402492 |
| 1741304400 | 219.95 | -6.01 | -2.66 | 223 | 224.33 | 218.0126 | 3060384 |
| 1741218000 | 225.96 | 2.04 | 0.91 | 224.15 | 226.8099 | 222.9601 | 2415700 |
| 1741131600 | 223.92 | -13.87 | -5.83 | 235.69 | 235.71 | 222.95 | 4323424 |
| 1741045200 | 237.79 | 2.1 | 0.89 | 235.47 | 238.59 | 234.8 | 4041266 |
| 1740786000 | 235.69 | 4.11 | 1.77 | 232.48 | 235.86 | 231.3745 | 3161420 |
| 1740699600 | 231.58 | 1.87 | 0.81 | 231.15 | 234.94 | 230 | 3026035 |
| 1740613200 | 229.71 | -2.67 | -1.15 | 231.9 | 234.95 | 229.43 | 4558285 |
| 1740526800 | 232.38 | 0.29 | 0.12 | 230 | 233 | 229.055 | 4307609 |
| 1740440400 | 232.09 | -0.25 | -0.11 | 230.7 | 233.33 | 225.89 | 3779332 |
| 1740181200 | 232.34 | -2.09 | -0.89 | 234.21 | 235.24 | 231.24 | 4404082 |
| 1740094800 | 234.43 | -1.91 | -0.81 | 237.325 | 237.995 | 234.02 | 3688314 |
| 1740008400 | 236.34 | 0.06 | 0.03 | 235.82 | 237.13 | 234.36 | 2874772 |
| 1739922000 | 236.28 | 5.68 | 2.46 | 231.47 | 236.93 | 230.9375 | 5086295 |
| 1739576400 | 230.6 | 0.73 | 0.32 | 230.95 | 232.65 | 230 | 2110999 |
| 1739490000 | 229.87 | 2.14 | 0.94 | 228.93 | 230.75 | 227.29 | 2188578 |
| 1739403600 | 227.73 | -2.16 | -0.94 | 228.65 | 229.64 | 226.3503 | 2714459 |
| 1739317200 | 229.89 | -0.76 | -0.33 | 229.65 | 230.59 | 228.37 | 2787665 |
| 1739230800 | 230.65 | 0.59 | 0.26 | 229.68 | 231.495 | 229.03 | 2907581 |
| 1738971600 | 230.06 | -1.18 | -0.51 | 231.25 | 233.26 | 229.785 | 2661192 |
| 1738885200 | 231.24 | 1.71 | 0.75 | 229.5 | 232.25 | 228.27 | 2734126 |
| 1738798800 | 229.53 | 15.31 | 7.15 | 223.94 | 231.61 | 221.7 | 5439593 |
| 1738712400 | 214.22 | -2.4 | -1.11 | 218.53 | 219.97 | 213.11 | 3167642 |
| 1738626000 | 216.62 | 0.58 | 0.27 | 214.41 | 217.47 | 212.27 | 1931752 |
| 1738366800 | 216.04 | 0.13 | 0.06 | 215.81 | 217.52 | 215.4 | 2180530 |
| 1738280400 | 215.91 | 3.4 | 1.60 | 214.04 | 218.03 | 214.015 | 2501114 |
| 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 | 1964453 |
| 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 | 203.8 | 204.15 | 199.58 | 3056202 |
| 1736379600 | 205.23 | 1.41 | 0.69 | 203.56 | 205.74 | 203.56 | 2479142 |
| 1736293200 | 203.82 | -1.81 | -0.88 | 206.58 | 207.33 | 203.46 | 2693444 |
| 1736206800 | 205.63 | -2.94 | -1.41 | 208.49 | 208.755 | 205.4 | 1805461 |
| 1735947600 | 208.57 | 2.59 | 1.26 | 208.01 | 208.75 | 205.585 | 1539195 |
| 1735861200 | 205.98 | 0.56 | 0.27 | 206.56 | 207.85 | 204.51 | 1997987 |
| 1735688400 | 205.42 | -0.85 | -0.41 | 206.77 | 207.2643 | 204.8 | 1417169 |
| 1735602000 | 206.27 | -1.68 | -0.81 | 206.17 | 207.41 | 204.15 | 1909611 |
| 1735342800 | 207.95 | -2.34 | -1.11 | 209.22 | 209.36 | 206.2 | 1400618 |
| 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 | 1580859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
