Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	115.28	117.15	114.90	115.90	115.90	4,156,800
07 Feb 2023	109.25	115.50	109.11	115.28	115.28	7,774,900
06 Feb 2023	105.89	106.60	105.52	106.40	106.40	3,958,900
03 Feb 2023	105.46	107.08	105.10	106.60	106.60	3,451,600
02 Feb 2023	108.78	110.02	107.21	107.60	107.60	3,905,000
01 Feb 2023	105.94	108.64	105.65	108.16	108.16	2,906,200
31 Jan 2023	106.17	106.69	105.81	106.68	106.68	2,434,200
30 Jan 2023	105.62	106.76	105.23	105.75	105.75	3,116,100
27 Jan 2023	106.04	107.15	105.94	106.49	106.49	2,091,600
26 Jan 2023	105.17	106.30	104.41	106.26	106.26	2,030,800
25 Jan 2023	102.57	104.51	101.72	104.40	104.40	1,749,100
24 Jan 2023	105.79	105.87	103.56	103.71	103.71	3,218,000
23 Jan 2023	104.33	106.30	104.08	105.55	105.55	2,391,300
20 Jan 2023	102.07	104.16	101.58	104.05	104.05	2,444,300
19 Jan 2023	102.90	103.57	101.91	102.18	102.18	2,666,600
18 Jan 2023	104.23	105.10	103.20	103.23	103.23	3,269,500
17 Jan 2023	102.96	104.11	102.83	104.01	104.01	3,697,100
13 Jan 2023	102.19	102.83	101.29	102.56	102.56	3,881,200
12 Jan 2023	101.20	102.60	101.10	102.42	102.42	2,681,200
11 Jan 2023	101.26	101.59	100.17	101.53	101.53	2,355,300
10 Jan 2023	101.79	102.18	100.14	101.04	101.04	2,410,800
09 Jan 2023	100.20	102.63	100.20	102.07	102.07	2,811,800
06 Jan 2023	100.03	102.75	99.85	102.18	102.18	3,040,900
05 Jan 2023	101.26	101.27	98.81	99.40	99.40	4,282,200
04 Jan 2023	102.11	103.02	101.00	102.06	102.06	3,436,500
03 Jan 2023	101.72	102.70	100.40	101.21	101.21	2,269,300
30 Dec 2022	100.69	101.10	99.75	101.07	101.07	1,956,000
29 Dec 2022	100.50	102.02	100.05	101.50	101.50	1,943,700
28 Dec 2022	100.99	101.82	99.88	99.91	99.91	1,906,500
27 Dec 2022	100.50	101.19	100.07	100.82	100.82	1,560,700
23 Dec 2022	99.38	100.67	98.82	100.46	100.46	1,446,700
22 Dec 2022	100.38	101.07	97.80	99.54	99.54	2,258,100
21 Dec 2022	100.04	101.96	99.90	101.14	101.14	2,906,300
20 Dec 2022	98.54	100.07	98.32	99.56	99.56	2,942,100
19 Dec 2022	98.98	100.23	98.26	98.67	98.67	3,912,400
16 Dec 2022	97.90	99.21	97.25	98.58	98.58	8,253,300
15 Dec 2022	100.43	101.16	98.14	98.47	98.47	3,223,000
14 Dec 2022	101.90	103.88	100.98	101.91	101.91	3,456,900
13 Dec 2022	106.22	106.23	100.55	101.56	101.56	3,585,700
12 Dec 2022	101.43	102.72	100.56	102.47	102.47	2,212,200
09 Dec 2022	101.04	101.86	100.57	100.64	100.64	1,763,300
08 Dec 2022	100.98	102.08	100.51	101.46	101.46	2,063,200
07 Dec 2022	100.61	101.15	99.56	100.49	100.49	2,361,700
06 Dec 2022	102.54	102.61	99.91	100.35	100.35	2,342,200
05 Dec 2022	104.75	104.75	101.63	102.19	102.19	3,411,800
02 Dec 2022	103.37	105.85	103.37	105.46	105.46	2,881,700
01 Dec 2022	104.36	105.50	103.98	105.03	105.03	3,086,900
30 Nov 2022	100.72	104.99	100.72	104.36	104.36	5,573,000
29 Nov 2022	101.74	102.75	101.21	101.52	101.52	3,194,500
28 Nov 2022	102.15	102.89	101.47	101.76	101.76	2,867,800
25 Nov 2022	102.08	103.48	101.87	102.49	102.49	1,446,700
23 Nov 2022	100.99	102.43	100.77	102.08	102.08	2,259,600
22 Nov 2022	99.85	101.11	98.95	100.99	100.99	2,889,200
21 Nov 2022	99.67	100.58	99.01	99.38	99.38	2,720,400
18 Nov 2022	99.77	100.87	98.39	99.86	99.86	3,367,600
17 Nov 2022	98.53	99.06	97.84	98.59	98.59	4,352,500
16 Nov 2022	100.97	101.26	99.62	99.98	99.98	4,188,600
15 Nov 2022	102.25	102.63	99.41	100.35	100.35	4,595,900
14 Nov 2022	100.60	102.44	99.45	100.01	100.01	3,763,300
11 Nov 2022	101.03	101.72	99.97	100.47	100.47	5,989,600
10 Nov 2022	101.43	101.99	99.89	101.00	101.00	5,850,200
09 Nov 2022	98.30	98.30	96.13	96.18	96.18	2,858,100
08 Nov 2022	96.30	99.95	95.95	98.48	98.48	3,868,800
07 Nov 2022	95.18	96.59	94.70	96.39	96.39	4,086,200
04 Nov 2022	95.98	95.98	92.84	94.32	94.32	6,052,700
03 Nov 2022	99.57	99.80	94.34	94.57	94.57	7,059,500
02 Nov 2022	103.81	104.99	100.43	100.56	100.56	6,184,700
01 Nov 2022	103.27	104.50	102.70	104.02	104.02	5,207,900
31 Oct 2022	102.72	103.47	100.92	102.74	102.74	5,317,700
28 Oct 2022	99.68	103.46	99.59	102.60	102.60	5,654,700
27 Oct 2022	95.90	100.27	95.35	98.81	98.81	7,085,000
26 Oct 2022	100.91	102.65	100.74	101.76	101.76	6,248,000
25 Oct 2022	97.71	100.61	97.64	100.08	100.08	5,327,400
24 Oct 2022	97.90	98.67	96.80	97.35	97.35	3,421,100
21 Oct 2022	94.55	96.89	93.93	96.74	96.74	5,468,100
20 Oct 2022	96.46	96.75	94.50	95.01	95.01	3,610,500
19 Oct 2022	95.35	96.83	95.09	96.23	96.23	2,452,900
18 Oct 2022	98.62	99.29	96.03	97.17	97.17	3,227,900
17 Oct 2022	96.46	97.50	96.21	97.37	97.37	4,732,700
14 Oct 2022	96.33	96.65	93.99	94.14	94.14	2,966,800
13 Oct 2022	91.72	96.08	91.55	95.65	95.65	3,826,600
12 Oct 2022	94.25	95.41	93.60	93.70	93.70	3,231,700
11 Oct 2022	98.27	98.34	94.57	95.45	95.45	4,484,000
10 Oct 2022	98.57	99.07	97.19	98.49	98.49	2,966,400
07 Oct 2022	98.34	99.04	97.58	98.70	98.70	3,787,200
06 Oct 2022	99.89	100.92	98.87	99.08	99.08	3,548,600
05 Oct 2022	97.94	101.03	97.78	100.55	100.55	2,967,300
04 Oct 2022	96.66	98.98	96.56	98.73	98.73	3,416,600
03 Oct 2022	94.33	95.99	93.21	95.42	95.42	3,827,100
30 Sept 2022	95.12	95.77	93.51	93.57	93.57	3,934,400
29 Sept 2022	95.28	96.28	93.97	94.85	94.85	4,006,800
28 Sept 2022	95.46	96.77	93.89	96.17	96.17	4,449,400
27 Sept 2022	96.57	97.39	94.01	95.14	95.14	3,704,100
26 Sept 2022	97.99	98.52	95.69	95.90	95.90	3,515,700
23 Sept 2022	98.07	98.22	96.68	97.95	97.95	3,968,700
22 Sept 2022	99.40	99.74	97.95	98.56	98.56	3,930,100
21 Sept 2022	102.76	103.22	99.57	99.59	99.59	4,093,200
20 Sept 2022	103.10	103.38	101.48	102.17	102.17	2,416,100
19 Sept 2022	102.50	103.79	101.96	103.65	103.65	3,342,000
16 Sept 2022	103.84	103.95	102.12	103.61	103.61	16,562,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6959+0.0032(+0.46%)

ASX 2007,490.30-39.80(-0.53%)

OIL78.53+0.06(+0.08%)

GOLD1,892.50+1.80(+0.10%)

BTC-AUD32,625.83-957.24(-2.85%)

Get our best money-saving hacks and pro tips now

Fiserv, Inc. (FISV)

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6959
+0.0032(+0.46%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
78.53
+0.06(+0.08%)

GOLD
1,892.50
+1.80(+0.10%)

BTC-AUD
32,625.83
-957.24(-2.85%)