Singapore markets closed

Fiserv, Inc. (FISV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
114.230.00 (0.00%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024147.01148.66145.98148.62148.622,478,183
18 Apr 2024146.50147.88146.30146.91146.911,989,629
17 Apr 2024147.60148.74146.93147.10147.102,949,247
16 Apr 2024148.61149.16146.06146.40146.403,294,098
15 Apr 2024152.72153.01148.16148.19148.192,275,670
12 Apr 2024152.44153.35150.65151.20151.202,118,392
11 Apr 2024153.60154.45152.01153.59153.591,763,365
10 Apr 2024153.71155.13153.51153.78153.781,733,804
09 Apr 2024158.23158.39154.36155.38155.381,889,121
08 Apr 2024157.34158.27156.72157.85157.851,998,603
05 Apr 2024155.86157.84155.13157.38157.381,691,821
04 Apr 2024158.60159.13154.77154.91154.912,600,090
03 Apr 2024158.48159.35157.68157.68157.682,067,053
02 Apr 2024158.57159.75157.53158.27158.271,920,350
01 Apr 2024159.74159.92158.41158.57158.571,865,992
28 Mar 2024159.67159.99158.88159.82159.822,751,422
27 Mar 2024159.25159.90157.80159.33159.332,382,919
26 Mar 2024157.26158.78157.10158.67158.673,465,147
25 Mar 2024156.24156.91155.66156.78156.782,272,226
22 Mar 2024156.50157.33155.96156.29156.292,532,995
21 Mar 2024155.98156.86155.48156.36156.363,021,175
20 Mar 2024154.00155.62153.43155.49155.492,296,227
19 Mar 2024152.38154.52152.00154.31154.313,068,890
18 Mar 2024150.07152.42150.07152.15152.152,211,136
15 Mar 2024148.30150.76148.19149.63149.633,408,151
14 Mar 2024151.66151.97149.26149.94149.942,703,398
13 Mar 2024150.30151.72149.75151.05151.052,784,825
12 Mar 2024150.08151.26149.78150.65150.651,937,577
11 Mar 2024151.45151.82149.13149.74149.742,879,494
08 Mar 2024150.21151.80149.95151.24151.241,919,100
07 Mar 2024151.37152.19149.86150.27150.272,106,200
06 Mar 2024150.51151.50149.91150.64150.641,918,085
05 Mar 2024150.21151.36149.66149.95149.952,255,443
04 Mar 2024150.13150.89149.11149.99149.992,162,686
01 Mar 2024149.60151.14149.38150.35150.352,169,656
29 Feb 2024148.59149.97147.47149.27149.274,807,471
28 Feb 2024150.79151.97146.01147.95147.955,774,622
27 Feb 2024150.44151.08149.67150.65150.651,858,949
26 Feb 2024149.93151.72149.65150.96150.962,487,669
23 Feb 2024150.19151.56149.60150.76150.762,178,724
22 Feb 2024148.95150.43148.57150.11150.111,868,975
21 Feb 2024147.63147.88146.34147.64147.642,162,549
20 Feb 2024147.95149.16147.59147.93147.932,542,032
16 Feb 2024148.32148.65147.31148.04148.042,207,483
15 Feb 2024145.73148.07145.44148.01148.012,216,246
14 Feb 2024144.16145.21142.98144.98144.982,234,226
13 Feb 2024143.70144.35142.47143.58143.582,116,018
12 Feb 2024144.31144.86143.70144.23144.231,689,617
09 Feb 2024143.38144.34142.74144.23144.232,095,015
08 Feb 2024142.25143.66142.14143.55143.552,283,661
07 Feb 2024141.11143.77140.26142.71142.712,906,428
06 Feb 2024141.62141.89137.13141.09141.095,105,375
05 Feb 2024144.46145.28143.60144.15144.153,297,390
02 Feb 2024144.27145.87143.49144.90144.902,565,256
01 Feb 2024142.17143.98141.83143.94143.942,337,213
31 Jan 2024144.41144.82141.85141.87141.873,091,883
30 Jan 2024143.35144.20142.62144.05144.052,301,876
29 Jan 2024140.69143.12140.68142.91142.912,080,233
26 Jan 2024140.56141.75140.17141.34141.341,972,696
25 Jan 2024140.89141.09139.79140.66140.662,130,788
24 Jan 2024141.06141.68139.74140.00140.002,455,250
23 Jan 2024140.78141.01140.21140.60140.602,242,499
22 Jan 2024139.52140.64139.52140.52140.522,082,085
19 Jan 2024138.21139.35137.65139.02139.023,053,996
18 Jan 2024138.00138.71136.93137.81137.812,882,857
17 Jan 2024137.00137.99136.48137.44137.443,139,533
16 Jan 2024136.30137.25135.97137.00137.002,702,907
12 Jan 2024136.99137.15136.25136.92136.921,963,174
11 Jan 2024136.50136.50135.13136.39136.392,105,152
10 Jan 2024136.00136.48134.94135.40135.402,008,954
09 Jan 2024134.34135.28134.34135.10135.102,322,699
08 Jan 2024134.30135.27133.66135.23135.232,453,496
05 Jan 2024133.21133.70132.15132.57132.572,564,880
04 Jan 2024132.16133.28131.95133.00133.002,839,159
03 Jan 2024133.01133.01131.41131.75131.753,710,743
02 Jan 2024132.33133.67131.94133.08133.083,227,824
29 Dec 2023133.41133.81132.22132.84132.842,021,783
28 Dec 2023132.65133.84132.65133.38133.381,636,069
27 Dec 2023132.47133.25132.47133.01133.011,762,876
26 Dec 2023133.43133.58132.36132.59132.592,149,521
22 Dec 2023134.00134.20133.12133.61133.612,360,064
21 Dec 2023133.14134.11132.75133.21133.212,036,598
20 Dec 2023133.46134.80132.68132.74132.742,780,573
19 Dec 2023134.08134.77133.56134.18134.184,221,796
18 Dec 2023133.60135.27132.59134.49134.494,164,973
15 Dec 2023133.65134.33132.35133.01133.017,200,131
14 Dec 2023135.29136.49134.26135.01135.015,353,179
13 Dec 2023134.15135.36133.38135.22135.223,265,763
12 Dec 2023134.01134.68133.57134.49134.493,076,470
11 Dec 2023133.00134.66132.45133.92133.923,122,231
08 Dec 2023131.50132.58131.46132.36132.362,364,472
07 Dec 2023131.50131.55130.27131.42131.422,634,404
06 Dec 2023131.00131.72130.09131.09131.092,613,480
05 Dec 2023130.76130.99129.60130.45130.452,291,860
04 Dec 2023130.11131.46129.83130.35130.352,466,672
01 Dec 2023129.97131.25129.64130.61130.612,516,384
30 Nov 2023129.22130.70128.43130.61130.614,734,054
29 Nov 2023127.97129.76127.80129.36129.363,277,455
28 Nov 2023127.02127.97126.68127.47127.473,003,077
27 Nov 2023125.42126.63125.42126.53126.532,334,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...