Australia markets closed

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.90+0.62 (+0.54%)
At close: 04:00PM EST
117.10 +1.20 (+1.04%)
After hours: 07:15PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023115.28117.15114.90115.90115.904,156,800
07 Feb 2023109.25115.50109.11115.28115.287,774,900
06 Feb 2023105.89106.60105.52106.40106.403,958,900
03 Feb 2023105.46107.08105.10106.60106.603,451,600
02 Feb 2023108.78110.02107.21107.60107.603,905,000
01 Feb 2023105.94108.64105.65108.16108.162,906,200
31 Jan 2023106.17106.69105.81106.68106.682,434,200
30 Jan 2023105.62106.76105.23105.75105.753,116,100
27 Jan 2023106.04107.15105.94106.49106.492,091,600
26 Jan 2023105.17106.30104.41106.26106.262,030,800
25 Jan 2023102.57104.51101.72104.40104.401,749,100
24 Jan 2023105.79105.87103.56103.71103.713,218,000
23 Jan 2023104.33106.30104.08105.55105.552,391,300
20 Jan 2023102.07104.16101.58104.05104.052,444,300
19 Jan 2023102.90103.57101.91102.18102.182,666,600
18 Jan 2023104.23105.10103.20103.23103.233,269,500
17 Jan 2023102.96104.11102.83104.01104.013,697,100
13 Jan 2023102.19102.83101.29102.56102.563,881,200
12 Jan 2023101.20102.60101.10102.42102.422,681,200
11 Jan 2023101.26101.59100.17101.53101.532,355,300
10 Jan 2023101.79102.18100.14101.04101.042,410,800
09 Jan 2023100.20102.63100.20102.07102.072,811,800
06 Jan 2023100.03102.7599.85102.18102.183,040,900
05 Jan 2023101.26101.2798.8199.4099.404,282,200
04 Jan 2023102.11103.02101.00102.06102.063,436,500
03 Jan 2023101.72102.70100.40101.21101.212,269,300
30 Dec 2022100.69101.1099.75101.07101.071,956,000
29 Dec 2022100.50102.02100.05101.50101.501,943,700
28 Dec 2022100.99101.8299.8899.9199.911,906,500
27 Dec 2022100.50101.19100.07100.82100.821,560,700
23 Dec 202299.38100.6798.82100.46100.461,446,700
22 Dec 2022100.38101.0797.8099.5499.542,258,100
21 Dec 2022100.04101.9699.90101.14101.142,906,300
20 Dec 202298.54100.0798.3299.5699.562,942,100
19 Dec 202298.98100.2398.2698.6798.673,912,400
16 Dec 202297.9099.2197.2598.5898.588,253,300
15 Dec 2022100.43101.1698.1498.4798.473,223,000
14 Dec 2022101.90103.88100.98101.91101.913,456,900
13 Dec 2022106.22106.23100.55101.56101.563,585,700
12 Dec 2022101.43102.72100.56102.47102.472,212,200
09 Dec 2022101.04101.86100.57100.64100.641,763,300
08 Dec 2022100.98102.08100.51101.46101.462,063,200
07 Dec 2022100.61101.1599.56100.49100.492,361,700
06 Dec 2022102.54102.6199.91100.35100.352,342,200
05 Dec 2022104.75104.75101.63102.19102.193,411,800
02 Dec 2022103.37105.85103.37105.46105.462,881,700
01 Dec 2022104.36105.50103.98105.03105.033,086,900
30 Nov 2022100.72104.99100.72104.36104.365,573,000
29 Nov 2022101.74102.75101.21101.52101.523,194,500
28 Nov 2022102.15102.89101.47101.76101.762,867,800
25 Nov 2022102.08103.48101.87102.49102.491,446,700
23 Nov 2022100.99102.43100.77102.08102.082,259,600
22 Nov 202299.85101.1198.95100.99100.992,889,200
21 Nov 202299.67100.5899.0199.3899.382,720,400
18 Nov 202299.77100.8798.3999.8699.863,367,600
17 Nov 202298.5399.0697.8498.5998.594,352,500
16 Nov 2022100.97101.2699.6299.9899.984,188,600
15 Nov 2022102.25102.6399.41100.35100.354,595,900
14 Nov 2022100.60102.4499.45100.01100.013,763,300
11 Nov 2022101.03101.7299.97100.47100.475,989,600
10 Nov 2022101.43101.9999.89101.00101.005,850,200
09 Nov 202298.3098.3096.1396.1896.182,858,100
08 Nov 202296.3099.9595.9598.4898.483,868,800
07 Nov 202295.1896.5994.7096.3996.394,086,200
04 Nov 202295.9895.9892.8494.3294.326,052,700
03 Nov 202299.5799.8094.3494.5794.577,059,500
02 Nov 2022103.81104.99100.43100.56100.566,184,700
01 Nov 2022103.27104.50102.70104.02104.025,207,900
31 Oct 2022102.72103.47100.92102.74102.745,317,700
28 Oct 202299.68103.4699.59102.60102.605,654,700
27 Oct 202295.90100.2795.3598.8198.817,085,000
26 Oct 2022100.91102.65100.74101.76101.766,248,000
25 Oct 202297.71100.6197.64100.08100.085,327,400
24 Oct 202297.9098.6796.8097.3597.353,421,100
21 Oct 202294.5596.8993.9396.7496.745,468,100
20 Oct 202296.4696.7594.5095.0195.013,610,500
19 Oct 202295.3596.8395.0996.2396.232,452,900
18 Oct 202298.6299.2996.0397.1797.173,227,900
17 Oct 202296.4697.5096.2197.3797.374,732,700
14 Oct 202296.3396.6593.9994.1494.142,966,800
13 Oct 202291.7296.0891.5595.6595.653,826,600
12 Oct 202294.2595.4193.6093.7093.703,231,700
11 Oct 202298.2798.3494.5795.4595.454,484,000
10 Oct 202298.5799.0797.1998.4998.492,966,400
07 Oct 202298.3499.0497.5898.7098.703,787,200
06 Oct 202299.89100.9298.8799.0899.083,548,600
05 Oct 202297.94101.0397.78100.55100.552,967,300
04 Oct 202296.6698.9896.5698.7398.733,416,600
03 Oct 202294.3395.9993.2195.4295.423,827,100
30 Sept 202295.1295.7793.5193.5793.573,934,400
29 Sept 202295.2896.2893.9794.8594.854,006,800
28 Sept 202295.4696.7793.8996.1796.174,449,400
27 Sept 202296.5797.3994.0195.1495.143,704,100
26 Sept 202297.9998.5295.6995.9095.903,515,700
23 Sept 202298.0798.2296.6897.9597.953,968,700
22 Sept 202299.4099.7497.9598.5698.563,930,100
21 Sept 2022102.76103.2299.5799.5999.594,093,200
20 Sept 2022103.10103.38101.48102.17102.172,416,100
19 Sept 2022102.50103.79101.96103.65103.653,342,000
16 Sept 2022103.84103.95102.12103.61103.6116,562,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...