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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.870 2.980 2.850 2.940 621,135 +0.04(+1.38%)
Sep 29, 2021 2.990 3.010 2.860 2.900 574,239 -0.06(-2.03%)
Sep 28, 2021 3.060 3.190 2.960 2.960 782,230 -0.07(-2.31%)
Sep 27, 2021 2.970 3.120 2.970 3.030 1,560,179 +0.14(+4.84%)
Sep 24, 2021 2.850 2.930 2.850 2.890 420,252 -0.01(-0.34%)
Sep 23, 2021 2.810 2.950 2.790 2.900 1,072,762 +0.12(+4.32%)
Sep 22, 2021 2.850 2.980 2.780 2.780 542,637 -0.02(-0.71%)
Sep 21, 2021 2.810 2.850 2.705 2.800 372,321 +0.03(+1.08%)
Sep 20, 2021 2.670 2.780 2.670 2.770 627,285 -0.04(-1.42%)
Sep 17, 2021 3.060 3.090 2.800 2.810 2,815,436 -0.24(-7.87%)
Sep 16, 2021 3.130 3.140 2.960 3.050 520,975 -0.04(-1.29%)
Sep 15, 2021 3.030 3.190 3.030 3.090 1,313,492 +0.11(+3.69%)
Sep 14, 2021 3.290 3.410 2.965 2.980 1,054,294 -0.27(-8.31%)
Sep 13, 2021 3.010 3.275 3.000 3.250 1,912,835 +0.31(+10.54%)
Sep 10, 2021 2.940 3.110 2.930 2.940 719,349 +0.06(+2.08%)
Sep 09, 2021 2.820 2.975 2.750 2.880 553,292 +0.05(+1.77%)
Sep 08, 2021 2.930 2.980 2.819 2.830 405,786 -0.10(-3.41%)
Sep 07, 2021 2.910 2.955 2.880 2.930 717,220 +0.02(+0.69%)
Sep 03, 2021 2.990 3.045 2.850 2.910 535,385 -0.09(-3.00%)
Sep 02, 2021 2.960 3.020 2.908 3.000 471,274 +0.07(+2.39%)
Sep 01, 2021 2.880 2.970 2.810 2.930 420,385 +0.05(+1.74%)
Aug 31, 2021 2.820 2.890 2.755 2.880 757,960 +0.04(+1.41%)
Aug 30, 2021 3.050 3.080 2.840 2.840 571,783 -0.17(-5.65%)
Aug 27, 2021 2.900 3.020 2.885 3.010 553,296 +0.20(+7.12%)
Aug 26, 2021 2.900 2.950 2.810 2.810 289,696 -0.09(-3.10%)
Aug 25, 2021 2.950 2.980 2.880 2.900 832,992 -0.04(-1.36%)
Aug 24, 2021 2.840 2.940 2.830 2.940 426,903 +0.12(+4.26%)
Aug 23, 2021 2.750 2.830 2.750 2.820 469,857 +0.11(+4.06%)
Aug 20, 2021 2.550 2.745 2.550 2.710 511,923 +0.11(+4.23%)
Aug 19, 2021 2.660 2.675 2.530 2.600 675,609 -0.13(-4.76%)
Aug 18, 2021 2.710 2.840 2.710 2.730 517,699 +0.04(+1.49%)
Aug 17, 2021 2.740 2.785 2.600 2.690 592,846 -0.07(-2.54%)
Aug 16, 2021 2.700 2.800 2.660 2.760 472,310 +0.01(+0.36%)
Aug 13, 2021 2.820 2.845 2.730 2.750 424,487 -0.08(-2.83%)
Aug 12, 2021 2.940 2.960 2.810 2.830 311,643 -0.10(-3.41%)
Aug 11, 2021 2.950 2.980 2.800 2.930 807,016 -0.04(-1.35%)
Aug 10, 2021 2.790 2.990 2.780 2.970 741,574 +0.16(+5.69%)
Aug 09, 2021 2.770 2.810 2.650 2.810 541,500 -0.01(-0.35%)
Aug 06, 2021 2.730 2.830 2.705 2.820 569,168 +0.13(+4.83%)
Aug 05, 2021 2.640 2.740 2.635 2.690 516,636 +0.07(+2.67%)
Aug 04, 2021 2.670 2.690 2.530 2.620 847,247 -0.15(-5.42%)
Aug 03, 2021 2.500 2.790 2.500 2.770 1,064,186 +0.12(+4.53%)
Aug 02, 2021 2.730 2.865 2.610 2.650 819,977 -0.10(-3.64%)
Jul 30, 2021 2.780 2.800 2.710 2.750 834,665 -0.04(-1.43%)
Jul 29, 2021 2.740 2.800 2.650 2.790 669,348 +0.11(+4.10%)
Jul 28, 2021 2.670 2.720 2.570 2.680 487,794 +0.03(+1.13%)
Jul 27, 2021 2.640 2.690 2.575 2.650 410,561 -0.01(-0.38%)
Jul 26, 2021 2.585 2.740 2.560 2.660 540,207 +0.11(+4.31%)
Jul 23, 2021 2.610 2.620 2.470 2.550 617,318 -0.07(-2.67%)
Jul 22, 2021 2.680 2.730 2.580 2.620 619,631 -0.09(-3.32%)
Jul 21, 2021 2.630 2.830 2.620 2.710 883,740 +0.17(+6.69%)
Jul 20, 2021 2.600 2.630 2.530 2.540 957,496 -0.05(-1.93%)
Jul 19, 2021 2.450 2.630 2.370 2.590 1,367,740 +0.03(+1.17%)
Jul 16, 2021 2.640 2.640 2.460 2.560 1,173,371 -0.02(-0.78%)
Jul 15, 2021 2.680 2.740 2.560 2.580 983,142 -0.14(-5.15%)
Jul 14, 2021 2.920 2.995 2.695 2.720 759,247 -0.19(-6.53%)
Jul 13, 2021 2.880 2.985 2.810 2.910 807,041 -0.01(-0.34%)
Jul 12, 2021 2.760 2.930 2.735 2.920 823,894 +0.07(+2.46%)
Jul 09, 2021 2.850 2.930 2.800 2.850 609,455 +0.08(+2.89%)
Jul 08, 2021 2.770 2.850 2.700 2.770 768,950 -0.02(-0.72%)
Jul 07, 2021 2.870 2.929 2.720 2.790 655,318 -0.05(-1.76%)
Jul 06, 2021 3.080 3.130 2.825 2.840 1,178,999 -0.27(-8.68%)
Jul 02, 2021 3.180 3.200 3.090 3.110 395,037 -0.09(-2.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.