Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fiserv Inc (NY: FI )

210.70 +1.83 (+0.88%)

Official Closing Price Updated: 4:10 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	210.35	210.94	207.79	208.87	2,084,858	-2.33(-1.10%)
Nov 06, 2024	210.31	211.98	204.88	211.20	3,808,853	+8.18(+4.03%)
Nov 05, 2024	200.29	203.32	198.35	203.02	2,718,191	+2.20(+1.10%)
Nov 04, 2024	202.45	202.96	200.30	200.82	2,026,604	-1.23(-0.61%)
Nov 01, 2024	198.28	202.88	197.94	202.05	4,239,704	+4.15(+2.10%)
Oct 31, 2024	199.83	201.62	197.89	197.90	2,261,342	-1.91(-0.96%)
Oct 30, 2024	201.22	202.37	199.03	199.81	2,719,247	-1.10(-0.55%)
Oct 29, 2024	201.51	202.66	200.64	200.91	1,915,443	-0.51(-0.25%)
Oct 28, 2024	200.44	201.72	200.01	201.42	1,993,583	+1.90(+0.95%)
Oct 25, 2024	203.43	203.70	199.23	199.52	2,437,175	-3.77(-1.85%)
Oct 24, 2024	202.52	204.50	202.01	203.29	2,032,829	+0.93(+0.46%)
Oct 23, 2024	199.75	203.00	199.58	202.36	3,577,187	+2.69(+1.35%)
Oct 22, 2024	191.93	199.87	188.94	199.67	4,479,198	+2.50(+1.27%)
Oct 21, 2024	196.88	197.67	195.65	197.17	3,011,881	-0.12(-0.06%)
Oct 18, 2024	197.12	198.31	195.53	197.29	3,463,499	+1.55(+0.79%)
Oct 17, 2024	198.47	198.86	195.52	195.74	3,687,248	-1.96(-0.99%)
Oct 16, 2024	193.96	197.89	193.02	197.70	2,611,661	+3.68(+1.90%)
Oct 15, 2024	194.23	195.83	193.29	194.02	3,223,546	+0.79(+0.41%)
Oct 14, 2024	191.22	193.39	190.60	193.23	2,200,808	+2.88(+1.51%)
Oct 11, 2024	188.85	191.22	188.43	190.35	1,970,527	+2.36(+1.26%)
Oct 10, 2024	187.67	188.52	187.13	187.99	1,853,581	+0.25(+0.13%)
Oct 09, 2024	188.18	188.42	187.15	187.74	2,426,211	-0.20(-0.11%)
Oct 08, 2024	186.64	188.85	185.72	187.94	2,393,773	+2.96(+1.60%)
Oct 07, 2024	185.42	186.26	183.94	184.98	2,579,636	-0.44(-0.24%)
Oct 04, 2024	184.47	185.51	182.87	185.42	1,859,528	+2.06(+1.12%)
Oct 03, 2024	182.31	183.56	181.87	183.36	1,974,224	+0.91(+0.50%)
Oct 02, 2024	181.63	182.56	180.61	182.45	2,296,505	+1.14(+0.63%)
Oct 01, 2024	180.24	181.88	179.00	181.31	2,140,313	+1.66(+0.92%)
Sep 30, 2024	178.08	179.95	177.52	179.65	2,140,837	+1.27(+0.71%)
Sep 27, 2024	177.40	179.38	176.91	178.38	2,950,247	+0.98(+0.55%)
Sep 26, 2024	177.15	177.79	175.98	177.40	2,584,968	+0.60(+0.34%)
Sep 25, 2024	177.51	178.41	174.21	176.80	2,311,442	-0.55(-0.31%)
Sep 24, 2024	178.23	178.95	176.01	177.35	2,329,319	-1.96(-1.09%)
Sep 23, 2024	179.00	179.53	177.65	179.31	1,822,880	+1.70(+0.96%)
Sep 20, 2024	178.18	178.25	176.17	177.61	6,022,202	-1.17(-0.65%)
Sep 19, 2024	176.88	178.89	175.71	178.78	3,140,789	+3.55(+2.03%)
Sep 18, 2024	175.61	176.76	174.60	175.23	1,775,781	-0.07(-0.04%)
Sep 17, 2024	175.47	176.34	174.43	175.30	1,568,485	-0.05(-0.03%)
Sep 16, 2024	175.56	176.48	174.60	175.35	1,584,353	+0.46(+0.26%)
Sep 13, 2024	174.00	175.48	173.84	174.89	1,844,275	+1.26(+0.73%)
Sep 12, 2024	171.50	173.88	171.35	173.63	2,127,570	+2.61(+1.53%)
Sep 11, 2024	171.48	171.67	167.66	171.02	2,275,409	-1.38(-0.80%)
Sep 10, 2024	172.85	173.45	170.81	172.40	1,597,478	-0.04(-0.02%)
Sep 09, 2024	171.27	173.01	170.66	172.44	2,245,579	+2.42(+1.42%)
Sep 06, 2024	172.51	173.51	169.86	170.02	2,443,937	-2.49(-1.44%)
Sep 05, 2024	173.98	174.03	171.23	172.51	1,893,163	-1.11(-0.64%)
Sep 04, 2024	174.13	174.59	172.70	173.62	2,098,151	-0.29(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Fiserv Inc (NY: FI )

Historical Prices