TipRanks
Go Ultimate55% OFF

Fiserv (1FISV) Historical Prices

IT:1FISV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.1044.2043.1044.0544.05+1.85%1,1675.95
Oct 29, 202643.4043.4043.4043.2543.25+1.88%510.25
Oct 28, 202642.3542.3542.3542.4542.45-0.59%120.06
Oct 27, 202643.2043.2042.7042.7042.70-1.50%120.06
Oct 26, 202644.0044.0044.0043.3543.35-1.70%1100.53
Oct 23, 202644.8044.8043.8544.1044.10-1.45%660.32
Oct 22, 202643.3544.7543.3544.7544.75+3.83%3471.65
Oct 21, 202642.9542.9542.9543.1043.10+0.47%20.01
Oct 20, 202642.0042.8041.9542.9042.90+1.90%1550.74
Oct 19, 202643.1043.1541.4542.1042.10-0.24%1520.74
Oct 16, 202642.2042.2042.2042.2042.20+0.48%40.02
Oct 15, 202642.0042.1041.7542.0042.00+1.94%00.00
Oct 14, 202641.0041.3041.0041.2041.20-1.08%640.31
Oct 13, 202640.8540.8540.8541.6541.65+4.13%250.12
Oct 12, 202640.0040.5039.7040.0040.00+0.00%00.00
Oct 09, 202640.0040.5039.7040.0040.00+0.00%00.00
Oct 08, 202640.5040.5039.7040.0040.00-1.23%3601.66
Oct 07, 202640.9540.9540.2540.5040.50-1.10%1400.65
Oct 06, 202640.9041.2040.9040.9540.95+0.49%740.34
Oct 05, 202639.2039.2039.2040.7540.75+3.95%430.20
Oct 02, 202641.1041.1039.1039.2039.20-2.24%3041.36
Oct 01, 202640.6540.6540.6040.1040.10+0.00%1450.66
Sep 30, 202639.4540.3039.4540.1040.10-0.50%300.13
Sep 29, 202640.0040.3539.9540.3040.30-0.98%2701.22
Sep 28, 202640.4040.6540.3540.7040.70+0.37%1540.69
Sep 25, 202639.5040.2539.5040.5540.55+1.63%610.27
Sep 24, 202639.9042.9539.7039.9039.90-0.87%00.00
Sep 23, 202640.7540.7540.1540.2540.25-1.83%3761.72
Sep 22, 202640.7040.7040.5041.0041.00+1.61%700.32
Sep 21, 202641.0041.0040.1540.3540.35-3.93%1470.67
Sep 18, 202642.4042.5041.9542.0042.00-1.98%2040.94
Sep 17, 202643.1043.1042.9042.8542.85-1.27%1430.66
Sep 16, 202644.3544.3542.7543.4043.40-0.23%3091.46
Sep 15, 202643.4543.4543.4543.5043.50-3.33%850.40
Sep 14, 202643.2045.3543.2045.0045.00+2.27%2421.15
Sep 11, 202642.7544.0042.7544.0044.00+2.92%8023.94
Sep 10, 202643.2543.3042.4042.7542.75+0.94%330.16
Sep 09, 202643.1543.1542.7542.3542.35-4.29%1200.57
Sep 08, 202644.9045.2044.0044.2544.25-4.01%5332.63
Sep 07, 202646.1068.0044.0046.1046.10+2.44%00.00
Sep 04, 202645.0067.0044.8545.0045.00+0.78%00.00
Sep 03, 202645.6545.6544.6044.6544.65-1.98%1900.92
Sep 02, 202645.7545.7545.7545.5545.55+1.00%200.10
Sep 01, 202646.5046.5045.5045.1045.10-1.96%720.35
Aug 31, 202645.8046.2545.8046.0046.00-0.43%1750.86
Aug 28, 202644.0546.2044.0546.2046.20+1.99%920.45
Aug 27, 202645.2045.2045.2045.3045.30+1.34%100.05
Aug 26, 202644.2044.2044.2044.7044.70-0.33%1000.48
Aug 25, 202645.1545.1545.1544.8544.85-1.10%2251.11
Aug 24, 202645.4045.4045.4045.3545.35+0.78%1050.52