Australia markets closed

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.73+3.31 (+3.47%)
At close: 04:00PM EDT
98.55 -0.18 (-0.18%)
After hours: 06:07PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 2022105.16106.87104.02104.58104.583,931,200
14 Sept 2022106.26106.99104.95105.90105.903,756,200
13 Sept 2022106.78108.28105.70105.92105.925,683,100
12 Sept 2022107.09109.16106.98109.05109.054,722,500
09 Sept 2022105.62106.68105.24106.46106.463,718,700
08 Sept 2022104.97106.02103.90105.78105.783,056,200
07 Sept 2022104.24106.11104.10105.75105.753,638,100
06 Sept 2022101.84104.57101.62104.16104.165,486,500
02 Sept 2022104.45105.00100.83101.44101.443,007,100
01 Sept 2022100.71103.60100.64103.50103.504,327,400
31 Aug 2022102.73102.90100.68101.19101.194,432,600
30 Aug 2022103.30103.54101.39101.86101.862,757,000
29 Aug 2022102.94103.95102.84103.17103.172,805,700
26 Aug 2022107.34107.71103.72103.83103.833,142,400
25 Aug 2022106.56107.30105.76107.27107.272,610,100
24 Aug 2022105.40106.53104.80106.18106.183,061,700
23 Aug 2022106.52107.55105.98106.01106.012,869,500
22 Aug 2022108.07108.51106.52106.77106.772,751,200
19 Aug 2022109.47110.46109.21109.48109.483,195,200
18 Aug 2022108.34110.84108.16110.55110.553,654,800
17 Aug 2022109.68110.19108.38108.72108.722,967,900
16 Aug 2022109.57110.94108.88110.72110.722,917,000
15 Aug 2022108.61110.89108.61110.16110.162,293,800
12 Aug 2022108.28109.41108.23109.37109.372,959,900
11 Aug 2022108.07108.79107.41107.96107.963,091,000
10 Aug 2022107.50107.87106.24106.54106.542,597,200
09 Aug 2022104.50106.04104.19105.90105.902,696,000
08 Aug 2022106.95107.14104.62104.99104.992,674,900
05 Aug 2022104.55106.95104.49106.08106.082,943,700
04 Aug 2022108.26108.26105.68106.66106.664,693,300
03 Aug 2022106.80108.57106.54108.17108.172,805,500
02 Aug 2022105.40106.46104.55106.23106.233,213,500
01 Aug 2022105.00106.92103.86106.13106.132,920,000
29 July 2022105.52106.47104.83105.68105.682,883,700
28 July 2022104.62105.91103.40105.68105.683,091,500
27 July 2022102.57105.35102.52104.46104.465,105,900
26 July 202299.93103.9497.93102.22102.227,040,200
25 July 2022100.14100.3497.5298.0598.053,482,100
22 July 202299.79100.8298.9399.8799.873,056,500
21 July 202298.0699.2597.6899.1899.182,444,200
20 July 202297.5698.0396.5897.8597.852,863,600
19 July 202295.4097.8194.9997.5697.563,564,700
18 July 202294.8795.4093.4893.9793.972,475,500
15 July 202293.3794.8193.1994.1694.163,658,700
14 July 202290.0791.9289.2691.6691.662,864,300
13 July 202290.3792.4790.2191.8791.873,139,200
12 July 202292.4594.1192.2192.5992.593,423,300
11 July 202292.3192.8791.9192.5992.593,298,300
08 July 202293.3593.7992.1093.0693.063,382,200
07 July 202294.0294.4292.2393.3593.353,192,200
06 July 202293.8594.9093.1793.8693.863,973,700
05 July 202291.4594.5690.4094.1194.113,718,400
01 July 202288.7792.9088.7792.5892.583,711,300
30 June 202289.2990.0287.8088.9788.973,400,000
29 June 202290.6291.0489.1890.9090.901,997,300
28 June 202293.2694.9990.4090.6290.622,606,300
27 June 202293.4894.0992.5493.0993.092,913,000
24 June 202290.5594.3290.3394.1994.194,527,900
23 June 202289.9890.8788.7189.7389.732,306,000
22 June 202288.3490.3687.8389.3689.363,491,000
21 June 202290.0090.5789.0489.2689.263,103,100
17 June 202288.4689.7087.7889.1589.156,498,700
16 June 202289.8789.8787.0388.3888.384,243,600
15 June 202291.0493.1390.1191.4791.473,244,600
14 June 202290.3691.2188.9789.8989.893,103,600
13 June 202291.8892.2689.2489.6289.624,766,800
10 June 202294.0195.2393.0594.3494.343,782,600
09 June 202299.4099.4095.7895.8295.822,637,400
08 June 2022101.04101.4899.75100.13100.131,702,700
07 June 202299.62101.5199.28101.24101.242,050,500
06 June 2022100.80102.1799.87100.29100.291,805,100
03 June 2022100.28100.4399.2899.6799.671,854,600
02 June 202299.24100.9297.92100.85100.852,447,900
01 June 2022100.73100.8398.6799.1699.162,397,400
31 May 2022100.88101.3999.76100.18100.184,046,000
27 May 202299.83101.3799.40101.37101.372,734,800
26 May 202298.2599.8698.0199.2999.292,306,200
25 May 202296.3998.0396.1897.4797.472,235,300
24 May 202298.1698.3195.7196.9096.902,251,100
23 May 202296.6099.0696.3398.8398.832,586,000
20 May 202295.3595.7393.3795.5995.592,859,900
19 May 202293.5695.6892.5894.3994.392,736,400
18 May 202296.3297.3993.9494.1794.173,273,100
17 May 202297.7698.1096.3897.7197.712,298,700
16 May 202295.6496.5894.8796.2596.253,024,900
13 May 202294.7297.1594.4396.1796.173,136,600
12 May 202291.6693.6391.3393.5593.553,302,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...