Fiserv Inc. (FISV) Historical Stock Data
128.00 ↑0.00 (0.00%)
As of June 6, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, FISV is up 0.05% a day on average. There have been 16 days where Fiserv Inc. closed green and 14 days where FISV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 128.48 | 128.00 | ↓$0.48 (-0.37%) | 127.53 | 128.69 | 1.74M |
| 2023-07-10 | 125.51 | 126.89 | ↑$1.38 (1.10%) | 125.11 | 127.09 | 2.58M |
| 2023-07-07 | 124.66 | 125.20 | ↑$0.54 (0.43%) | 124.52 | 125.83 | 1.99M |
| 2023-06-30 | 124.91 | 126.15 | ↑$1.24 (0.99%) | 124.68 | 126.55 | 3.08M |
| 2023-06-12 | 117.05 | 117.63 | ↑$0.58 (0.50%) | 116.64 | 117.77 | 3.57M |
| 2023-06-09 | 115.81 | 116.82 | ↑$1.01 (0.87%) | 115.02 | 117.25 | 2.64M |
| 2023-06-08 | 115.87 | 115.29 | ↓$0.58 (-0.50%) | 115.06 | 116.29 | 2.68M |
| 2023-06-07 | 115.50 | 115.78 | ↑$0.28 (0.24%) | 113.57 | 116.00 | 3.07M |
| 2023-06-06 | 112.54 | 114.23 | ↑$1.69 (1.50%) | 112.48 | 116.07 | 31.73M |
| 2023-06-05 | 113.90 | 112.23 | ↓$1.67 (-1.47%) | 111.77 | 114.29 | 5.73M |
| 2023-06-02 | 113.41 | 113.90 | ↑$0.49 (0.43%) | 112.85 | 114.35 | 4.53M |
| 2023-06-01 | 112.10 | 112.75 | ↑$0.65 (0.58%) | 111.60 | 113.23 | 3.82M |
| 2023-05-31 | 112.29 | 112.19 | ↓$0.10 (-0.09%) | 110.32 | 112.96 | 16.40M |
| 2023-05-30 | 113.77 | 112.96 | ↓$0.81 (-0.71%) | 111.39 | 113.83 | 4.09M |
| 2023-05-26 | 112.68 | 113.77 | ↑$1.09 (0.97%) | 112.10 | 114.00 | 4.03M |
| 2023-05-25 | 115.38 | 112.81 | ↓$2.57 (-2.23%) | 112.49 | 116.05 | 5.62M |
| 2023-05-24 | 117.75 | 116.47 | ↓$1.28 (-1.09%) | 115.92 | 117.83 | 2.62M |
| 2023-05-23 | 118.41 | 118.27 | ↓$0.14 (-0.12%) | 117.75 | 119.84 | 2.17M |
| 2023-05-22 | 119.98 | 119.54 | ↓$0.44 (-0.37%) | 119.33 | 120.25 | 2.04M |
| 2023-05-19 | 120.49 | 119.54 | ↓$0.95 (-0.79%) | 119.29 | 120.83 | 3.22M |
| 2023-05-18 | 119.46 | 120.16 | ↑$0.70 (0.59%) | 118.83 | 120.19 | 3M |
| 2023-05-17 | 118.80 | 119.69 | ↑$0.89 (0.75%) | 118.75 | 120.32 | 2.60M |
| 2023-05-16 | 119.57 | 118.68 | ↓$0.89 (-0.74%) | 118.58 | 119.81 | 1.70M |
| 2023-05-15 | 119.45 | 119.72 | ↑$0.27 (0.23%) | 119.04 | 119.84 | 1.80M |
| 2023-05-12 | 119.75 | 119.45 | ↓$0.30 (-0.25%) | 118.72 | 120.33 | 1.68M |
| 2023-05-11 | 118.22 | 119.35 | ↑$1.13 (0.96%) | 117.46 | 119.75 | 1.86M |
| 2023-05-10 | 120.10 | 118.35 | ↓$1.75 (-1.45%) | 117.39 | 120.41 | 2.43M |
| 2023-05-09 | 118.99 | 119.39 | ↑$0.40 (0.34%) | 118.05 | 119.64 | 2.27M |
| 2023-05-08 | 119.64 | 119.50 | ↓$0.14 (-0.12%) | 118.82 | 120.16 | 2.10M |
| 2023-05-05 | 118.59 | 120.30 | ↑$1.71 (1.44%) | 118.47 | 120.62 | 2.03M |
Create an account or log in to view more rows.
$FISV Going up
$FISV -
Buy
buy
buy!
$FISV gimme gimme
$FISV let’s go down baby 😉
$FISV up we go
$FISV bear trap
$FISV looking ready to breakout soon.
$FISV Waiting waiting waiting — you know for what !!! Announcement!!!
$FISV what happened
$FISV run it!