Fiserv Inc. (FISV)
NASDAQ: FISV
· Real-Time Price · USD
114.23
0.00 (0.00%)
At close: Nov 14, 2024, 10:00 PM
FISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2023 | 112.54 | 116.07 | 112.48 | 114.23 | 114.23 | 1.78% | 31,736,858 |
| Jun 5, 2023 | 113.90 | 114.29 | 111.76 | 112.23 | 112.23 | -1.47% | 5,873,121 |
| Jun 2, 2023 | 113.41 | 114.35 | 112.85 | 113.90 | 113.90 | 1.02% | 4,527,026 |
| Jun 1, 2023 | 112.10 | 113.23 | 111.60 | 112.75 | 112.75 | 0.50% | 4,084,447 |
| May 31, 2023 | 112.29 | 112.96 | 110.30 | 112.19 | 112.19 | -0.13% | 16,398,427 |
| May 30, 2023 | 113.83 | 113.83 | 111.44 | 112.34 | 112.34 | -1.26% | 76,429 |
| May 26, 2023 | 112.68 | 114.00 | 112.10 | 113.77 | 113.77 | 0.85% | 4,027,345 |
| May 25, 2023 | 115.38 | 116.05 | 112.49 | 112.81 | 112.81 | -3.14% | 5,620,385 |
| May 24, 2023 | 117.75 | 117.84 | 115.92 | 116.47 | 116.47 | -1.52% | 2,623,968 |
| May 23, 2023 | 118.41 | 119.84 | 117.75 | 118.27 | 118.27 | -1.06% | 2,173,406 |
| May 22, 2023 | 119.98 | 120.26 | 119.33 | 119.54 | 119.54 | 0.00% | 2,042,025 |
| May 19, 2023 | 120.49 | 120.83 | 119.29 | 119.54 | 119.54 | -0.52% | 3,224,554 |
| May 18, 2023 | 119.46 | 120.19 | 118.82 | 120.16 | 120.16 | 0.39% | 3,211,990 |
| May 17, 2023 | 118.80 | 120.32 | 118.75 | 119.69 | 119.69 | 0.85% | 2,599,084 |
| May 16, 2023 | 119.57 | 119.91 | 118.58 | 118.68 | 118.68 | -0.87% | 1,752,868 |
| May 15, 2023 | 119.45 | 119.85 | 119.04 | 119.72 | 119.72 | 0.23% | 1,805,017 |
| May 12, 2023 | 119.75 | 120.33 | 118.72 | 119.45 | 119.45 | 0.08% | 1,711,650 |
| May 11, 2023 | 118.22 | 119.75 | 117.46 | 119.35 | 119.35 | 0.84% | 1,856,896 |
| May 10, 2023 | 120.10 | 120.41 | 117.39 | 118.35 | 118.35 | -0.87% | 2,434,299 |
| May 9, 2023 | 118.99 | 119.64 | 118.05 | 119.39 | 119.39 | -0.09% | 2,393,496 |