Fiserv, Inc. (FI) Historical Stock Data
221.56 ↑4.15 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FI is up 0.34% a day on average. There have been 18 days where Fiserv, Inc. closed green and 12 days where FI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 217.15 | 221.56 | ↑$4.41 (2.03%) | 217.15 | 222.05 | 2.88M |
| 2024-11-21 | 218.33 | 217.41 | ↓$0.92 (-0.42%) | 217.21 | 219.11 | 2.83M |
| 2024-11-20 | 217.22 | 217.94 | ↑$0.72 (0.33%) | 215.06 | 218.18 | 2.83M |
| 2024-11-19 | 212.04 | 215.12 | ↑$3.08 (1.45%) | 211.65 | 216.93 | 2.61M |
| 2024-11-18 | 211.01 | 212.74 | ↑$1.73 (0.82%) | 210.57 | 213.28 | 1.75M |
| 2024-11-15 | 210.47 | 210.92 | ↑$0.45 (0.21%) | 208.89 | 211.24 | 2.28M |
| 2024-11-14 | 213.10 | 210.85 | ↓$2.25 (-1.06%) | 210.11 | 214.45 | 2.28M |
| 2024-11-13 | 213.97 | 213.18 | ↓$0.79 (-0.37%) | 213.13 | 215.50 | 2.10M |
| 2024-11-12 | 214.47 | 214.06 | ↓$0.41 (-0.19%) | 213.50 | 215.25 | 1.81M |
| 2024-11-11 | 212.56 | 214.86 | ↑$2.30 (1.08%) | 212.56 | 215.45 | 2.35M |
| 2024-11-08 | 210.38 | 210.70 | ↑$0.32 (0.15%) | 209.18 | 212.84 | 1.76M |
| 2024-11-07 | 210.35 | 208.87 | ↓$1.48 (-0.70%) | 207.80 | 210.94 | 2.08M |
| 2024-11-06 | 210.31 | 211.20 | ↑$0.89 (0.42%) | 204.88 | 211.98 | 3.81M |
| 2024-11-05 | 200.29 | 203.02 | ↑$2.73 (1.36%) | 198.35 | 203.32 | 2.72M |
| 2024-11-04 | 202.45 | 200.82 | ↓$1.63 (-0.81%) | 200.30 | 202.96 | 2.03M |
| 2024-11-01 | 198.28 | 202.05 | ↑$3.77 (1.90%) | 197.94 | 202.88 | 4.24M |
| 2024-10-31 | 199.83 | 197.90 | ↓$1.93 (-0.97%) | 197.89 | 201.62 | 2.26M |
| 2024-10-30 | 201.22 | 199.81 | ↓$1.41 (-0.70%) | 199.04 | 202.37 | 2.72M |
| 2024-10-29 | 201.51 | 200.91 | ↓$0.60 (-0.30%) | 200.64 | 202.66 | 1.92M |
| 2024-10-28 | 200.44 | 201.42 | ↑$0.98 (0.49%) | 200.01 | 201.72 | 1.99M |
| 2024-10-25 | 203.43 | 199.52 | ↓$3.91 (-1.92%) | 199.23 | 203.70 | 2.44M |
| 2024-10-24 | 202.52 | 203.29 | ↑$0.77 (0.38%) | 202.01 | 204.50 | 2.03M |
| 2024-10-23 | 199.75 | 202.36 | ↑$2.61 (1.31%) | 199.58 | 203.00 | 3.58M |
| 2024-10-22 | 191.93 | 199.67 | ↑$7.74 (4.03%) | 188.94 | 199.87 | 4.48M |
| 2024-10-21 | 196.88 | 197.17 | ↑$0.29 (0.15%) | 195.65 | 197.67 | 3.01M |
| 2024-10-18 | 197.12 | 197.29 | ↑$0.17 (0.09%) | 195.53 | 198.32 | 3.46M |
| 2024-10-17 | 198.47 | 195.74 | ↓$2.73 (-1.38%) | 195.52 | 198.86 | 3.69M |
| 2024-10-16 | 193.96 | 197.70 | ↑$3.74 (1.93%) | 193.02 | 197.89 | 2.61M |
| 2024-10-15 | 194.23 | 194.02 | ↓$0.21 (-0.11%) | 193.29 | 195.83 | 3.22M |
| 2024-10-14 | 191.22 | 193.23 | ↑$2.01 (1.05%) | 190.60 | 193.39 | 2.20M |
Create an account or log in to view more rows.
$FI I mean ... head and shoulders .....
$FI volume is almost nonexistent
$FI Was last two days consolidation??
$FI Call or puts monday?
$FI Dumping started...
Get out while you can...
$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