Fiserv, Inc. (F1IS34)
BOV
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 | -0.92 | -0.144617706237 | 636.16 | 636.8 | 635.24 | 3 | 636.54 | DR |
| 4 | 14.26 | 2.29637025347 | 620.98 | 649 | 595.36 | 13 | 622.0802 | DR |
| 12 | 93.16 | 17.1856552538 | 542.08 | 667.92 | 542.08 | 20 | 620.11730051 | DR |
| 26 | 222.21 | 53.7999661042 | 413.03 | 667.92 | 413.03 | 15 | 558.09948223 | DR |
| 52 | 311.55 | 96.2494979765 | 323.69 | 667.92 | 300.01 | 20 | 479.56316118 | DR |
| 156 | 331.24 | 108.960526316 | 304 | 667.92 | 227.63 | 235 | 271.8625253 | DR |
| 260 | 380.2 | 149.074654956 | 255.04 | 667.92 | 209.14 | 399 | 270.95521538 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 635.24 | 0 | 0.00 | 635.24 | 635.24 | 635.24 | 0 |
| 1735853400 | 635.24 | -1.56 | -0.24 | 635.24 | 635.24 | 635.24 | 1 |
| 1735594200 | 636.79999 | -12.2 | -1.88 | 636.16 | 636.79999 | 636.16 | 5 |
| 1735334940 | 649 | 0 | 0.00 | 649 | 649 | 649 | 0 |
| 1735248540 | 649 | 18.37 | 2.91 | 649 | 649 | 649 | 15 |
| 1734989340 | 630.63 | 1.95 | 0.31 | 638.19 | 638.19 | 630.63 | 6 |
| 1734730200 | 628.67999 | 1.2 | 0.19 | 622.48 | 628.67999 | 622.48 | 3 |
| 1734643800 | 627.48 | 13.23 | 2.15 | 627.48 | 627.48 | 627.48 | 1 |
| 1734557340 | 614.25 | 0 | 0.00 | 614.25 | 614.25 | 614.25 | 0 |
| 1734470940 | 614.25 | -7.05 | -1.13 | 614.25 | 614.25 | 614.25 | 60 |
| 1734384540 | 621.29999 | 1.54 | 0.25 | 624.9 | 624.9 | 621.29999 | 21 |
| 1734125340 | 619.76 | 1.83 | 0.30 | 619.76 | 619.76 | 619.76 | 20 |
| 1734039000 | 617.92999 | -6.4 | -1.03 | 595.36 | 617.92999 | 595.36 | 13 |
| 1733952540 | 624.33 | 0 | 0.00 | 624.33 | 624.33 | 624.33 | 0 |
| 1733866140 | 624.33 | 0 | 0.00 | 624.33 | 624.33 | 624.33 | 0 |
| 1733779740 | 624.33 | -2.75 | -0.44 | 628.2 | 628.2 | 624.33 | 2 |
| 1733520600 | 627.08 | -16.46 | -2.56 | 620.98 | 627.08 | 620.98 | 3 |
| 1733434200 | 643.54 | 0 | 0.00 | 643.54 | 643.54 | 643.54 | 0 |
| 1733347800 | 643.54 | -10.46 | -1.60 | 643.54 | 643.54 | 643.54 | 64 |
| 1733261340 | 654 | -11.28 | -1.70 | 667.91999 | 667.91999 | 654 | 63 |
| 1733174940 | 665.28 | 21.28 | 3.30 | 665.28 | 665.28 | 665.28 | 1 |
| 1732915740 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732829340 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732742940 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732656540 | 644 | 0 | 0.00 | 644 | 644 | 644 | 0 |
| 1732570140 | 644 | 0 | 0.00 | 644 | 644 | 644 | 25 |
| 1732310940 | 644 | 6.74 | 1.06 | 643.86 | 644 | 643.86 | 16 |
| 1732224600 | 637.26 | 33.36 | 5.52 | 636.29999 | 637.26 | 630.63 | 64 |
| 1732051740 | 603.9 | 0 | 0.00 | 603.9 | 603.9 | 603.9 | 0 |
| 1731965340 | 603.9 | -16.1 | -2.60 | 603.9 | 603.9 | 603.9 | 6 |
| 1731619800 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1731533400 | 620 | -1 | -0.16 | 620 | 620 | 620 | 1 |
| 1731446940 | 621 | 0 | 0.00 | 621 | 621 | 621 | 0 |
| 1731360540 | 621 | 7 | 1.14 | 621 | 621 | 621 | 9 |
| 1731101400 | 614 | 13.12 | 2.18 | 609.47 | 614 | 609.47 | 17 |
| 1731015000 | 600.88 | 0 | 0.00 | 600.88 | 600.88 | 600.88 | 0 |
| 1730928600 | 600.88 | 24.94 | 4.33 | 600.48 | 601.46 | 600.48 | 96 |
| 1730842200 | 575.94 | 0 | 0.00 | 575.94 | 575.94 | 575.94 | 0 |
| 1730755800 | 575.94 | 0 | 0.00 | 575.94 | 575.94 | 575.94 | 0 |
| 1730496600 | 575.94 | 0 | 0.00 | 575.94 | 575.94 | 575.94 | 0 |
| 1730410200 | 575.94 | -4.64 | -0.80 | 575.94 | 575.94 | 575.94 | 28 |
| 1730323800 | 580.58 | 1.33 | 0.23 | 580.58 | 580.58 | 580.58 | 1 |
| 1730237340 | 579.25 | 5.05 | 0.88 | 579.25 | 579.25 | 579.25 | 1 |
| 1730151000 | 574.2 | 0 | 0.00 | 574.2 | 574.2 | 574.2 | 0 |
| 1729891800 | 574.2 | -3.8 | -0.66 | 578.27 | 578.27 | 574.2 | 11 |
| 1729805400 | 578 | 2.87 | 0.50 | 582.32 | 582.32 | 578 | 10 |
| 1729719000 | 575.13 | 31.37 | 5.77 | 543.76 | 577.98 | 543.76 | 7 |
| 1729632600 | 543.76 | 20.96 | 4.01 | 542.08 | 543.76 | 542.08 | 19 |
| 1729546140 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729286940 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729200540 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729114140 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1729027740 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1728941340 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1728682140 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1728595740 | 522.79999 | 4.64 | 0.90 | 522.79999 | 522.79999 | 522.79999 | 1 |
| 1728509340 | 518.16 | 0 | 0.00 | 518.16 | 518.16 | 518.16 | 0 |
| 1728422940 | 518.16 | 12.24 | 2.42 | 518.16 | 518.16 | 518.16 | 17 |
| 1728336600 | 505.92 | 0 | 0.00 | 505.92 | 505.92 | 505.92 | 0 |
| 1728077400 | 505.92 | 5.92 | 1.18 | 505.92 | 505.92 | 505.92 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
