Fiserv Inc. (FI) Historical Stock Data
153.30 ↑0.25 (0.17%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FI is down -0.37% a day on average. There have been 13 days where Fiserv Inc. closed green and 17 days where FI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 150.71 | 153.04 | ↑$2.33 (1.55%) | 150.61 | 153.14 | 1.96M |
| 2024-05-06 | 149.60 | 150.59 | ↑$0.99 (0.66%) | 149.35 | 150.66 | 2.13M |
| 2024-05-03 | 149.01 | 149.22 | ↑$0.21 (0.14%) | 147.73 | 149.51 | 2.94M |
| 2024-05-02 | 149.85 | 149.17 | ↓$0.68 (-0.45%) | 148.43 | 149.85 | 2.57M |
| 2024-05-01 | 152.10 | 148.86 | ↓$3.24 (-2.13%) | 148.76 | 152.66 | 3.25M |
| 2024-04-30 | 153.36 | 152.67 | ↓$0.69 (-0.45%) | 152.18 | 153.95 | 2.73M |
| 2024-04-29 | 156.00 | 154.32 | ↓$1.68 (-1.08%) | 153.44 | 156.38 | 1.94M |
| 2024-04-26 | 153.10 | 155.89 | ↑$2.79 (1.82%) | 152.72 | 156.92 | 3.20M |
| 2024-04-25 | 151.64 | 153.29 | ↑$1.65 (1.09%) | 150.32 | 153.52 | 3.05M |
| 2024-04-24 | 155.44 | 152.25 | ↓$3.19 (-2.05%) | 151.90 | 155.88 | 2.49M |
| 2024-04-23 | 159.23 | 155.39 | ↓$3.84 (-2.41%) | 153.52 | 159.56 | 5.33M |
| 2024-04-22 | 149.28 | 148.80 | ↓$0.48 (-0.32%) | 148.00 | 149.77 | 2.77M |
| 2024-04-19 | 147.01 | 148.62 | ↑$1.61 (1.10%) | 145.98 | 148.66 | 2.52M |
| 2024-04-18 | 146.50 | 146.91 | ↑$0.41 (0.28%) | 146.31 | 147.88 | 1.99M |
| 2024-04-17 | 147.60 | 147.10 | ↓$0.50 (-0.34%) | 146.93 | 148.74 | 2.95M |
| 2024-04-16 | 148.61 | 146.40 | ↓$2.21 (-1.49%) | 146.06 | 149.16 | 3.29M |
| 2024-04-15 | 152.72 | 148.19 | ↓$4.53 (-2.97%) | 148.16 | 153.02 | 2.28M |
| 2024-04-12 | 152.44 | 151.20 | ↓$1.24 (-0.81%) | 150.66 | 153.35 | 2.12M |
| 2024-04-11 | 153.60 | 153.59 | ↓$0.01 (-0.01%) | 152.01 | 154.45 | 1.76M |
| 2024-04-10 | 153.71 | 153.78 | ↑$0.07 (0.05%) | 153.51 | 155.13 | 1.73M |
| 2024-04-09 | 158.23 | 155.38 | ↓$2.85 (-1.80%) | 154.36 | 158.39 | 1.89M |
| 2024-04-08 | 157.34 | 157.85 | ↑$0.51 (0.32%) | 156.72 | 158.27 | 2M |
| 2024-04-05 | 155.86 | 157.38 | ↑$1.52 (0.98%) | 155.13 | 157.84 | 1.69M |
| 2024-04-04 | 158.60 | 154.91 | ↓$3.69 (-2.33%) | 154.77 | 159.13 | 2.60M |
| 2024-04-03 | 158.48 | 157.68 | ↓$0.80 (-0.50%) | 157.68 | 159.35 | 2.07M |
| 2024-04-02 | 158.57 | 158.27 | ↓$0.30 (-0.19%) | 157.53 | 159.75 | 1.92M |
| 2024-04-01 | 159.74 | 158.57 | ↓$1.17 (-0.73%) | 158.41 | 159.92 | 1.87M |
| 2024-03-28 | 159.67 | 159.82 | ↑$0.15 (0.09%) | 158.88 | 159.99 | 2.75M |
| 2024-03-27 | 159.25 | 159.33 | ↑$0.08 (0.05%) | 157.80 | 159.90 | 2.38M |
| 2024-03-26 | 157.26 | 158.67 | ↑$1.41 (0.90%) | 157.10 | 158.78 | 3.47M |
Create an account or log in to view more rows.
$FI great sale!!!! Buy buy buy
$FI breaking out of this wedge sooner than later
$FI it can go lower
$FI call the SEC
$FI might get a sell off today
$FI buy more doomers!!!
$FI finally a pullback
$FI Free money indeed??
$FI bull flag
breakout!
$FI market starting to dump