Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fiserv Inc (NY: FI )

190.35 +2.36 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 188.85 191.22 188.43 190.35 1,970,527 +2.36(+1.26%)
Oct 10, 2024 187.67 188.52 187.13 187.99 1,853,581 +0.25(+0.13%)
Oct 09, 2024 188.18 188.42 187.15 187.74 2,426,211 -0.20(-0.11%)
Oct 08, 2024 186.64 188.85 185.72 187.94 2,393,773 +2.96(+1.60%)
Oct 07, 2024 185.42 186.26 183.94 184.98 2,579,636 -0.44(-0.24%)
Oct 04, 2024 184.47 185.51 182.87 185.42 1,859,459 +2.06(+1.12%)
Oct 03, 2024 182.31 183.56 181.87 183.36 1,974,224 +0.91(+0.50%)
Oct 02, 2024 181.63 182.56 180.61 182.45 2,296,505 +1.14(+0.63%)
Oct 01, 2024 180.24 181.88 179.00 181.31 2,140,313 +1.66(+0.92%)
Sep 30, 2024 178.08 179.95 177.52 179.65 2,140,837 +1.27(+0.71%)
Sep 27, 2024 177.40 179.38 176.91 178.38 2,950,247 +0.98(+0.55%)
Sep 26, 2024 177.15 177.79 175.98 177.40 2,584,968 +0.60(+0.34%)
Sep 25, 2024 177.51 178.41 174.21 176.80 2,311,442 -0.55(-0.31%)
Sep 24, 2024 178.23 178.95 176.01 177.35 2,329,319 -1.96(-1.09%)
Sep 23, 2024 179.00 179.53 177.65 179.31 1,822,880 +1.70(+0.96%)
Sep 20, 2024 178.18 178.25 176.17 177.61 6,022,202 -1.17(-0.65%)
Sep 19, 2024 176.88 178.89 175.71 178.78 3,140,789 +3.55(+2.03%)
Sep 18, 2024 175.61 176.76 174.60 175.23 1,775,781 -0.07(-0.04%)
Sep 17, 2024 175.47 176.34 174.43 175.30 1,568,485 -0.05(-0.03%)
Sep 16, 2024 175.56 176.48 174.60 175.35 1,584,353 +0.46(+0.26%)
Sep 13, 2024 174.00 175.48 173.84 174.89 1,844,275 +1.26(+0.73%)
Sep 12, 2024 171.50 173.88 171.35 173.63 2,127,570 +2.61(+1.53%)
Sep 11, 2024 171.48 171.67 167.66 171.02 2,275,409 -1.38(-0.80%)
Sep 10, 2024 172.85 173.45 170.81 172.40 1,597,478 -0.04(-0.02%)
Sep 09, 2024 171.27 173.01 170.66 172.44 2,245,579 +2.42(+1.42%)
Sep 06, 2024 172.51 173.51 169.86 170.02 2,443,937 -2.49(-1.44%)
Sep 05, 2024 173.98 174.03 171.23 172.51 1,893,163 -1.11(-0.64%)
Sep 04, 2024 174.13 174.59 172.70 173.62 2,098,151 -0.29(-0.17%)
Sep 03, 2024 174.43 175.47 173.11 173.91 1,972,098 -0.69(-0.40%)
Aug 30, 2024 173.31 174.81 172.79 174.60 2,373,597 +1.65(+0.95%)
Aug 29, 2024 172.44 173.49 171.71 172.95 2,054,938 +1.12(+0.65%)
Aug 28, 2024 170.40 172.60 169.88 171.83 1,994,277 +1.66(+0.98%)
Aug 27, 2024 169.83 170.66 169.00 170.17 2,005,037 +0.32(+0.19%)
Aug 26, 2024 170.05 171.12 169.57 169.85 1,518,940 +0.04(+0.02%)
Aug 23, 2024 169.36 169.97 168.44 169.81 2,428,348 +1.02(+0.60%)
Aug 22, 2024 168.38 169.21 168.06 168.79 1,934,070 +0.46(+0.27%)
Aug 21, 2024 167.41 168.41 166.70 168.33 1,819,843 +0.29(+0.17%)
Aug 20, 2024 169.75 169.77 167.03 168.04 1,789,865 +0.13(+0.08%)
Aug 19, 2024 167.63 168.41 167.13 167.91 1,369,991 +0.59(+0.35%)
Aug 16, 2024 165.47 167.43 165.05 167.32 3,799,303 +1.60(+0.97%)
Aug 15, 2024 165.00 165.98 164.16 165.72 1,902,782 +1.69(+1.03%)
Aug 14, 2024 162.25 164.35 162.02 164.03 1,447,598 +1.57(+0.97%)
Aug 13, 2024 161.25 162.57 160.85 162.46 2,203,937 +1.36(+0.84%)
Aug 12, 2024 162.00 162.92 160.49 161.10 2,529,896 -0.49(-0.30%)
Aug 09, 2024 159.95 161.77 159.34 161.59 1,576,020 +1.44(+0.90%)
Aug 08, 2024 156.89 160.44 156.41 160.15 1,787,028 +3.93(+2.52%)
Aug 07, 2024 159.01 160.84 155.96 156.22 2,318,138 -1.12(-0.71%)
Aug 06, 2024 155.49 159.39 154.63 157.34 2,760,928 +2.57(+1.66%)
Aug 05, 2024 157.46 159.67 154.17 154.77 3,614,772 -4.15(-2.61%)
Aug 02, 2024 160.07 161.01 157.50 158.92 3,086,128 -2.47(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.