Fiserv, Inc. (FI) Historical Stock Data
206.05 ↑3.79 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FI is up 0.00% a day on average. There have been 17 days where Fiserv, Inc. closed green and 13 days where FI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 201.52 | 206.05 | ↑$4.53 (2.25%) | 201.45 | 206.68 | 6.79M |
| 2024-12-19 | 203.51 | 202.26 | ↓$1.25 (-0.61%) | 201.99 | 205.64 | 2.95M |
| 2024-12-18 | 205.16 | 201.76 | ↓$3.40 (-1.66%) | 201.61 | 208.28 | 3.40M |
| 2024-12-17 | 202.70 | 204.15 | ↑$1.45 (0.72%) | 201.95 | 204.71 | 3.55M |
| 2024-12-16 | 205.70 | 203.38 | ↓$2.32 (-1.13%) | 202.93 | 206.25 | 3.18M |
| 2024-12-13 | 206.17 | 204.66 | ↓$1.51 (-0.73%) | 203.86 | 206.85 | 2.54M |
| 2024-12-12 | 204.36 | 204.85 | ↑$0.49 (0.24%) | 203.18 | 205.22 | 2.32M |
| 2024-12-11 | 202.50 | 203.96 | ↑$1.46 (0.72%) | 201.65 | 205.04 | 2.72M |
| 2024-12-10 | 203.28 | 201.54 | ↓$1.74 (-0.86%) | 200.52 | 203.28 | 3.58M |
| 2024-12-09 | 207.06 | 202.89 | ↓$4.17 (-2.01%) | 202.72 | 207.57 | 3.99M |
| 2024-12-06 | 205.29 | 207.28 | ↑$1.99 (0.97%) | 204.69 | 207.56 | 3.64M |
| 2024-12-05 | 203.00 | 204.00 | ↑$1.00 (0.49%) | 200.71 | 208.00 | 7.61M |
| 2024-12-04 | 215.28 | 215.85 | ↑$0.57 (0.26%) | 213.24 | 216.38 | 3.80M |
| 2024-12-03 | 219.36 | 215.38 | ↓$3.98 (-1.81%) | 214.91 | 220.13 | 3.95M |
| 2024-12-02 | 222.00 | 218.51 | ↓$3.49 (-1.57%) | 217.74 | 222.19 | 2.51M |
| 2024-11-29 | 221.10 | 220.96 | ↓$0.14 (-0.06%) | 220.70 | 222.35 | 1.54M |
| 2024-11-27 | 219.88 | 220.59 | ↑$0.71 (0.32%) | 219.37 | 222.26 | 2.23M |
| 2024-11-26 | 222.00 | 222.45 | ↑$0.45 (0.20%) | 221.01 | 223.23 | 1.87M |
| 2024-11-25 | 221.15 | 221.76 | ↑$0.61 (0.28%) | 219.78 | 223.22 | 4.34M |
| 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 |
Create an account or log in to view more rows.
$FI when this finally break out we could see huge upside
$FI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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