Fiserv Inc Dl 01 (FIV)
TG
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 | 11.78 | 5.99430083452 | 196.52 | 210.95 | 194.56 | 1520 | 202.5497276 | DE |
| 4 | 6.6 | 3.27218641547 | 201.7 | 210.95 | 194.02 | 1982 | 200.64940702 | DE |
| 12 | 13.74 | 7.06208881579 | 194.56 | 214.15 | 182.98 | 1815 | 200.66097088 | DE |
| 26 | 56.58 | 37.2923807013 | 151.72 | 214.15 | 120.5 | 1348 | 187.55335029 | DE |
| 52 | 75.55 | 56.9114877589 | 132.75 | 214.15 | 120.5 | 984 | 172.498119 | DE |
| 156 | 115.02 | 123.306174957 | 93.28 | 214.15 | 79.5 | 592 | 149.03443723 | DE |
| 260 | 96.3 | 85.9821428571 | 112 | 214.15 | 70.66 | 496 | 130.67529831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 208.8 | 1.1 | 0.53 | 209.65 | 210.7 | 208.35 | 487 |
| 1738272420 | 207.7 | 3.05 | 1.49 | 205.8 | 209 | 204.9 | 996 |
| 1738186020 | 204.65 | 1.7 | 0.84 | 204.5 | 210.95 | 203.25 | 1199 |
| 1738099620 | 202.95 | 0.8 | 0.40 | 205.05 | 207.55 | 202.1 | 1023 |
| 1738013220 | 202.15 | 2.71 | 1.36 | 197.38 | 202.6 | 195.02 | 2054 |
| 1737754020 | 199.44 | 1.1 | 0.55 | 196.52 | 199.44 | 194.56 | 2327 |
| 1737667620 | 198.34 | -2.56 | -1.27 | 201.75 | 202.1 | 197.24 | 1274 |
| 1737581220 | 200.9 | -0.25 | -0.12 | 201.05 | 202.35 | 199 | 1317 |
| 1737494820 | 201.15 | -1.9 | -0.94 | 203.4 | 204 | 200.55 | 2117 |
| 1737408420 | 203.05 | 0.1 | 0.05 | 204.9 | 204.9 | 202.35 | 1791 |
| 1737149220 | 202.95 | 2.97 | 1.49 | 200.1 | 203 | 200.05 | 611 |
| 1737062820 | 199.98 | 1.34 | 0.67 | 199.58 | 201.4 | 198.52 | 745 |
| 1736976420 | 198.64 | 0.56 | 0.28 | 199.54 | 200.55 | 197.62 | 963 |
| 1736890020 | 198.08 | 0.96 | 0.49 | 196.58 | 199.72 | 196.58 | 628 |
| 1736803620 | 197.12 | 1.06 | 0.54 | 196.44 | 197.5 | 194.02 | 2222 |
| 1736544420 | 196.06 | -4.19 | -2.09 | 201.35 | 201.5 | 195.02 | 1343 |
| 1736458020 | 200.25 | 1.05 | 0.53 | 199.56 | 201.95 | 199.56 | 1108 |
| 1736371620 | 199.2 | 2.08 | 1.06 | 197.96 | 199.84 | 196.42 | 594 |
| 1736285220 | 197.12 | -1.32 | -0.67 | 196.64 | 199.62 | 196.52 | 2192 |
| 1736198820 | 198.44 | -3.11 | -1.54 | 203.45 | 204.25 | 198.2 | 1652 |
| 1735939620 | 201.55 | 1.25 | 0.62 | 201.7 | 202.3 | 200 | 13491 |
| 1735853220 | 200.3 | 1.5 | 0.75 | 199.46 | 202 | 197.56 | 1308 |
| 1735594020 | 198.8 | 0.54 | 0.27 | 200.2 | 200.85 | 198.5 | 688 |
| 1735334820 | 198.26 | 0.04 | 0.02 | 201.15 | 203.3 | 198 | 3475 |
| 1734989220 | 198.22 | 1.02 | 0.52 | 199.16 | 199.98 | 195.92 | 943 |
| 1734730020 | 197.2 | 1.76 | 0.90 | 195 | 198 | 192.42 | 1558 |
| 1734643620 | 195.44 | -0.8 | -0.41 | 194.84 | 197.98 | 193.06 | 851 |
| 1734557220 | 196.24 | 1.84 | 0.95 | 193.64 | 198.8 | 193.64 | 1137 |
| 1734470820 | 194.4 | 0.28 | 0.14 | 194.22 | 194.5 | 192.44 | 634 |
| 1734384420 | 194.12 | -1.34 | -0.69 | 195.44 | 196.82 | 194.06 | 947 |
| 1734125220 | 195.46 | -0.2 | -0.10 | 195.82 | 197.14 | 194.64 | 669 |
| 1734038820 | 195.66 | 0.84 | 0.43 | 193.2 | 195.66 | 192.58 | 1346 |
| 1733952420 | 194.82 | 2.88 | 1.50 | 191.48 | 195.58 | 191.48 | 498 |
| 1733866020 | 191.94 | -0.26 | -0.14 | 192.48 | 192.76 | 190.56 | 1629 |
| 1733779620 | 192.2 | -4.04 | -2.06 | 195.82 | 197.22 | 192.2 | 1448 |
| 1733520420 | 196.24 | 4.02 | 2.09 | 193.68 | 196.36 | 191.72 | 2906 |
| 1733434020 | 192.22 | -13.38 | -6.51 | 205.65 | 205.65 | 182.98 | 8901 |
| 1733347620 | 205.6 | 0.55 | 0.27 | 205.5 | 206.9 | 202.4 | 2250 |
| 1733261220 | 205.05 | -2.9 | -1.39 | 208.85 | 209.3 | 205.05 | 1535 |
| 1733174820 | 207.95 | -1.7 | -0.81 | 211.5 | 212.55 | 207.2 | 4648 |
| 1732915620 | 209.65 | -1.15 | -0.55 | 210.45 | 211.25 | 209.2 | 907 |
| 1732829220 | 210.8 | 1.65 | 0.79 | 208.8 | 211 | 208.75 | 213 |
| 1732742820 | 209.15 | -4.05 | -1.90 | 212.7 | 212.7 | 208.1 | 1807 |
| 1732656420 | 213.2 | 2.65 | 1.26 | 212.2 | 213.65 | 209.45 | 933 |
| 1732570020 | 210.55 | -1.7 | -0.80 | 213.2 | 214.15 | 209.45 | 1371 |
| 1732310820 | 212.25 | 4.25 | 2.04 | 206.85 | 212.6 | 206.85 | 1158 |
| 1732224420 | 208 | 1.05 | 0.51 | 209 | 210.9 | 206.3 | 3387 |
| 1732138020 | 206.95 | 3.95 | 1.95 | 202.75 | 206.95 | 202.75 | 2825 |
| 1732051620 | 203 | 1.75 | 0.87 | 201.8 | 204.85 | 199.6 | 2610 |
| 1731965220 | 201.25 | 0.95 | 0.47 | 200 | 201.3 | 199.08 | 1076 |
| 1731705960 | 200.3 | -0.3 | -0.15 | 199.48 | 200.55 | 197.46 | 795 |
| 1731619560 | 200.6 | -2.15 | -1.06 | 201.05 | 205.1 | 200.05 | 1844 |
| 1731533160 | 202.75 | 1.85 | 0.92 | 201.95 | 203.45 | 200.8 | 587 |
| 1731446820 | 200.9 | -0.2 | -0.10 | 202.7 | 203.55 | 200.9 | 1244 |
| 1731360420 | 201.1 | 3.3 | 1.67 | 197.68 | 202.45 | 196.34 | 1444 |
| 1731101220 | 197.8 | 4.3 | 2.22 | 194.56 | 198.56 | 192.36 | 608 |
| 1731014760 | 193.5 | -3.02 | -1.54 | 197.7 | 198.4 | 192.4 | 2310 |
| 1730928360 | 196.52 | 11.64 | 6.30 | 190.06 | 199.04 | 188 | 2654 |
| 1730841960 | 184.88 | 0.68 | 0.37 | 184.06 | 185.96 | 181.98 | 1041 |
| 1730755560 | 184.2 | -2.76 | -1.48 | 186.62 | 188.4 | 184.06 | 5536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
