Fiserv Inc. (FISV) Historical Stock Data
208.57 ↑2.59 (1.26%)
As of June 6, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, FISV is up 0.11% a day on average. There have been 17 days where Fiserv Inc. closed green and 13 days where FISV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 207.48 | 208.57 | ↑$1.09 (0.53%) | 205.59 | 208.75 | 1.58M |
| 2025-01-02 | 207.00 | 205.98 | ↓$1.02 (-0.49%) | 204.51 | 207.85 | 1.98M |
| 2024-12-31 | 206.77 | 205.42 | ↓$1.35 (-0.65%) | 204.80 | 207.26 | 1.41M |
| 2024-12-30 | 206.17 | 206.27 | ↑$0.10 (0.05%) | 204.15 | 207.41 | 1.89M |
| 2024-12-27 | 208.68 | 207.95 | ↓$0.73 (-0.35%) | 206.20 | 209.36 | 1.42M |
| 2024-12-26 | 208.38 | 210.29 | ↑$1.91 (0.92%) | 208.38 | 210.43 | 1.17M |
| 2024-12-24 | 206.28 | 209.45 | ↑$3.17 (1.54%) | 206.28 | 209.45 | 793.06K |
| 2024-12-23 | 204.64 | 206.71 | ↑$2.07 (1.01%) | 203.58 | 206.85 | 1.54M |
| 2024-12-20 | 201.52 | 206.05 | ↑$4.53 (2.25%) | 201.45 | 206.68 | 6.13M |
| 2024-12-19 | 203.51 | 202.26 | ↓$1.25 (-0.61%) | 201.99 | 205.64 | 2.92M |
| 2024-12-18 | 205.16 | 201.76 | ↓$3.40 (-1.66%) | 201.61 | 208.28 | 3.34M |
| 2024-12-17 | 202.70 | 204.15 | ↑$1.45 (0.72%) | 201.95 | 204.71 | 3.45M |
| 2024-12-16 | 205.70 | 203.38 | ↓$2.32 (-1.13%) | 202.93 | 206.25 | 3.16M |
| 2023-07-14 | 128.48 | 128.00 | ↓$0.48 (-0.37%) | 127.53 | 128.69 | 1.74M |
| 2023-07-10 | 125.51 | 126.89 | ↑$1.38 (1.10%) | 125.11 | 127.09 | 2.58M |
| 2023-07-07 | 124.66 | 125.20 | ↑$0.54 (0.43%) | 124.52 | 125.83 | 1.99M |
| 2023-06-30 | 124.91 | 126.15 | ↑$1.24 (0.99%) | 124.68 | 126.55 | 3.08M |
| 2023-06-12 | 117.05 | 117.63 | ↑$0.58 (0.50%) | 116.64 | 117.77 | 3.57M |
| 2023-06-09 | 115.81 | 116.82 | ↑$1.01 (0.87%) | 115.02 | 117.25 | 2.64M |
| 2023-06-08 | 115.87 | 115.29 | ↓$0.58 (-0.50%) | 115.06 | 116.29 | 2.68M |
| 2023-06-07 | 115.50 | 115.78 | ↑$0.28 (0.24%) | 113.57 | 116.00 | 3.07M |
| 2023-06-06 | 112.54 | 114.23 | ↑$1.69 (1.50%) | 112.48 | 116.07 | 31.73M |
| 2023-06-05 | 113.90 | 112.23 | ↓$1.67 (-1.47%) | 111.77 | 114.29 | 5.73M |
| 2023-06-02 | 113.41 | 113.90 | ↑$0.49 (0.43%) | 112.85 | 114.35 | 4.53M |
| 2023-06-01 | 112.10 | 112.75 | ↑$0.65 (0.58%) | 111.60 | 113.23 | 3.82M |
| 2023-05-31 | 112.29 | 112.19 | ↓$0.10 (-0.09%) | 110.32 | 112.96 | 16.40M |
| 2023-05-30 | 113.77 | 112.96 | ↓$0.81 (-0.71%) | 111.39 | 113.83 | 4.09M |
| 2023-05-26 | 112.68 | 113.77 | ↑$1.09 (0.97%) | 112.10 | 114.00 | 4.03M |
| 2023-05-25 | 115.38 | 112.81 | ↓$2.57 (-2.23%) | 112.49 | 116.05 | 5.62M |
| 2023-05-24 | 117.75 | 116.47 | ↓$1.28 (-1.09%) | 115.92 | 117.83 | 2.62M |
Create an account or log in to view more rows.
$FISV gets me every time lol
$FISV more shorts the better idc
$FISV The United States stock market is going to crash.
$FISV I like green candles on my birthday cake
$FISV starting to gap up a little
$FISV Going up
$FISV -
Buy
buy
buy!
$FISV gimme gimme
$FISV let’s go down baby 😉
$FISV up we go