Fiserv Inc Dl 01 (FIV)
TG
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 | 3.08 | 2.17606330366 | 141.54 | 146.41999 | 140.66 | 384 | 144.39258755 | DE |
| 4 | 4.04 | 2.87380850761 | 140.58 | 146.41999 | 135.12 | 955 | 138.49565702 | DE |
| 12 | -1.56 | -1.06717745246 | 146.18 | 147.62 | 134.38 | 644 | 138.71535153 | DE |
| 26 | 16.17001 | 12.5885646235 | 128.44999 | 148.41999 | 127.65 | 616 | 138.44972249 | DE |
| 52 | 31.97 | 28.3799378606 | 112.65 | 148.41999 | 102.9 | 662 | 127.68083032 | DE |
| 156 | 50.15 | 53.0856356515 | 94.47 | 148.41999 | 81.46 | 493 | 111.85220976 | DE |
| 260 | 46.77 | 47.7976494635 | 97.85 | 148.41999 | 70.66 | 434 | 106.29377355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 143.68 | -2.24 | -1.54 | 145.5 | 145.5 | 143.6 | 305 |
| 1721334360 | 145.91999 | 2.16 | 1.50 | 144.68 | 146.41999 | 144.34 | 673 |
| 1721248020 | 143.76 | -0.28 | -0.19 | 143.08 | 144.58 | 141.78 | 495 |
| 1721161560 | 144.04 | 1.22 | 0.85 | 143.4 | 144.04 | 142.19999 | 171 |
| 1721075160 | 142.82 | 1.38 | 0.98 | 141.54 | 142.82 | 140.66 | 278 |
| 1720815960 | 141.44 | 2.44 | 1.76 | 138.5 | 141.44 | 138.5 | 478 |
| 1720729560 | 139 | 1.88 | 1.37 | 137.91999 | 139 | 136.28 | 1203 |
| 1720643220 | 137.12 | -2.92 | -2.09 | 140.28 | 140.68 | 135.9 | 790 |
| 1720556760 | 140.04 | 0.74 | 0.53 | 139.24 | 140.63999 | 139.24 | 233 |
| 1720470360 | 139.3 | 1.06 | 0.77 | 138.34 | 139.3 | 138.24 | 314 |
| 1720211220 | 138.24 | 1.42 | 1.04 | 137.58 | 138.24 | 136.97998 | 612 |
| 1720124820 | 136.82 | -0.56 | -0.41 | 137.91999 | 137.91999 | 136.82 | 93 |
| 1720038420 | 137.38 | -1.62 | -1.17 | 138.41999 | 138.86 | 137.12 | 877 |
| 1719952020 | 139 | 2.12 | 1.55 | 136.3 | 139 | 135.12 | 2503 |
| 1719865620 | 136.88 | -1.12 | -0.81 | 139.44 | 139.78 | 136.44 | 8853 |
| 1719606420 | 138 | -1.64 | -1.17 | 140.28 | 140.28 | 138 | 75 |
| 1719520020 | 139.63999 | 0.8 | 0.58 | 139.28 | 139.78 | 138.72 | 285 |
| 1719433620 | 138.84 | -0.64 | -0.46 | 139.74 | 139.74 | 138.84 | 114 |
| 1719347160 | 139.47998 | -0.78 | -0.56 | 140.08 | 141.8 | 139.47998 | 223 |
| 1719260820 | 140.26 | 0.16 | 0.11 | 140.58 | 141.62 | 139.18 | 516 |
| 1719001620 | 140.1 | 0.1 | 0.07 | 140.58 | 141.6 | 139.04 | 471 |
| 1718915160 | 140 | 1.28 | 0.92 | 139.36 | 140.22 | 138.28 | 228 |
| 1718828820 | 138.72 | -0.16 | -0.12 | 138.82 | 139.84 | 138.69999 | 172 |
| 1718742360 | 138.88 | -0.04 | -0.03 | 139.04 | 139.76 | 137.97998 | 200 |
| 1718656020 | 138.91999 | 0.4 | 0.29 | 138.72 | 139.84 | 137.9 | 400 |
| 1718396820 | 138.52 | 0.44 | 0.32 | 138.68 | 138.9 | 138 | 361 |
| 1718310420 | 138.08 | 0.68 | 0.49 | 137.22 | 138.18 | 136 | 548 |
| 1718224020 | 137.4 | -0.68 | -0.49 | 138.22 | 139.1 | 137.4 | 430 |
| 1718137620 | 138.08 | -1.06 | -0.76 | 138.36 | 139.66 | 137.63999 | 518 |
| 1718051220 | 139.13999 | -0.78 | -0.56 | 140.4 | 141.19999 | 138.6 | 394 |
| 1717792020 | 139.91999 | 2.34 | 1.70 | 138.76 | 140.8 | 137.8 | 469 |
| 1717705620 | 137.58 | -0.12 | -0.09 | 137.74 | 139.28 | 136.68 | 524 |
| 1717619220 | 137.69999 | 1.08 | 0.79 | 136.9 | 137.69999 | 136.88 | 87 |
| 1717532820 | 136.62 | 0.5 | 0.37 | 135.47998 | 136.72 | 135.1 | 458 |
| 1717446420 | 136.12 | -0.74 | -0.54 | 138.86 | 139.47998 | 135.68 | 2244 |
| 1717187220 | 136.86 | 1.36 | 1.00 | 135.6 | 136.86 | 135.6 | 149 |
| 1717100820 | 135.5 | -1.92 | -1.40 | 136.82 | 136.82 | 135.5 | 214 |
| 1717014420 | 137.41999 | 1.84 | 1.36 | 135.96 | 137.41999 | 134.38 | 2040 |
| 1716928020 | 135.58 | -2.56 | -1.85 | 138.12 | 139.08 | 135.58 | 718 |
| 1716841560 | 138.13999 | -0.26 | -0.19 | 139.1 | 139.1 | 138.13999 | 55 |
| 1716582420 | 138.4 | -0.34 | -0.25 | 138.94 | 139.8 | 138.28 | 477 |
| 1716496020 | 138.74 | -1.74 | -1.24 | 142.32 | 142.41999 | 138.74 | 701 |
| 1716409620 | 140.47998 | 0.32 | 0.23 | 141.24 | 141.24 | 138.32 | 1545 |
| 1716323160 | 140.16 | 0.16 | 0.11 | 138.72 | 140.22 | 138.47998 | 192 |
| 1716236760 | 140 | 0 | 0.00 | 141.04 | 141.04 | 140 | 100 |
| 1715977620 | 140 | -0.56 | -0.40 | 141.1 | 141.47998 | 140 | 150 |
| 1715891220 | 140.56 | -1.72 | -1.21 | 142.06 | 143.1 | 140.56 | 232 |
| 1715804820 | 142.28 | -0.36 | -0.25 | 142.34 | 143.58 | 142.19999 | 373 |
| 1715718420 | 142.63999 | 0.64 | 0.45 | 141.56 | 142.78 | 141.56 | 249 |
| 1715631960 | 142 | -2.06 | -1.43 | 142.97998 | 143.74 | 141.9 | 197 |
| 1715372820 | 144.06 | 1.56 | 1.09 | 144.22 | 144.5 | 143.78 | 338 |
| 1715286420 | 142.5 | 0.14 | 0.10 | 141.91999 | 143.13999 | 141.91999 | 96 |
| 1715200020 | 142.36 | 0.38 | 0.27 | 142.36 | 142.44 | 141.34 | 200 |
| 1715113620 | 141.97998 | 2.48 | 1.78 | 140.26 | 141.97998 | 139.8 | 441 |
| 1715027220 | 139.5 | 0.62 | 0.45 | 138.22 | 139.78 | 138.08 | 254 |
| 1714768020 | 138.88 | -0.48 | -0.34 | 139.12 | 139.94 | 137.62 | 896 |
| 1714681560 | 139.36 | -3.7 | -2.59 | 139.94 | 140.97998 | 139.16 | 617 |
| 1714508820 | 143.06 | -0.64 | -0.45 | 144.68 | 145.06 | 143 | 613 |
| 1714422420 | 143.69999 | -2.36 | -1.62 | 146.18 | 147.62 | 143.69999 | 552 |
| 1714163220 | 146.06 | 5.36 | 3.81 | 143.66 | 146.06 | 142.94 | 554 |
| 1714076820 | 140.69999 | -1.72 | -1.21 | 141.28 | 141.88 | 140.32 | 220 |
| 1713990420 | 142.41999 | -3.28 | -2.25 | 146.47998 | 146.74 | 142.4 | 666 |
| 1713903960 | 145.69999 | 6.2 | 4.44 | 139.78 | 148.41999 | 139.76 | 516 |
| 1713817560 | 139.5 | 1.54 | 1.12 | 137.5 | 140.68 | 137.5 | 758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
