FI - FISERV INC
Close
207.29
-0.435 -0.210%
Share volume: 25,666
Last Updated: Fri 27 Dec 2024 08:30:41 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-1.23%
PREVIOUS CLOSE
CHG
CHG%
$207.72
-0.44
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $208.38 | $208.38 | $210.43 | $210.43 | $208.38 | $208.38 | $210.29 | $210.29 | 1,202,715 | $1,169,853.00 |
| 12/24/2024 | $206.28 | $206.28 | $209.45 | $209.45 | $206.28 | $206.28 | $209.45 | $209.45 | 795,811 | $793,371.00 |
| 12/23/2024 | $204.64 | $204.64 | $206.85 | $206.85 | $203.58 | $203.58 | $206.71 | $206.71 | 1,586,464 | $1,586,464.00 |
| 12/20/2024 | $201.52 | $201.52 | $206.68 | $206.68 | $201.45 | $201.45 | $206.05 | $206.05 | 6,792,078 | $6,146,743.00 |
| 12/19/2024 | $203.51 | $203.51 | $205.64 | $205.64 | $201.99 | $201.99 | $202.26 | $202.26 | 3,310,458 | $3,310,458.00 |
| 12/18/2024 | $205.16 | $205.16 | $208.28 | $208.28 | $201.61 | $201.61 | $201.76 | $201.76 | 3,396,511 | $3,396,511.00 |
| 12/17/2024 | $202.70 | $202.70 | $204.71 | $204.71 | $201.95 | $201.95 | $204.15 | $204.15 | 3,547,123 | $3,547,123.00 |
| 12/16/2024 | $205.70 | $205.70 | $206.25 | $206.25 | $202.93 | $202.93 | $203.38 | $203.38 | 3,181,522 | $3,181,522.00 |
| 12/13/2024 | $206.17 | $206.17 | $206.85 | $206.85 | $203.86 | $203.86 | $204.66 | $204.66 | 2,536,167 | $2,536,167.00 |