FI - FISERV INC
215.91
-0.090 -0.042%
Share volume: 2,496,214
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.47%
PREVIOUS CLOSE
CHG
CHG%
$216.00
3.40
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $214.04 | $214.04 | $218.03 | $218.03 | $214.02 | $214.02 | $215.91 | $215.91 | 2,496,214 | $2,496,214.00 |
| 01/29/2025 | $211.82 | $211.82 | $220.26 | $220.26 | $211.37 | $211.37 | $212.51 | $212.51 | 4,113,489 | $4,113,489.00 |
| 01/28/2025 | $212.73 | $212.73 | $213.89 | $213.89 | $210.83 | $210.83 | $211.72 | $211.72 | 2,419,752 | $2,419,752.00 |
| 01/27/2025 | $207.61 | $207.61 | $213.23 | $213.23 | $207.48 | $207.48 | $213.13 | $213.13 | 2,836,423 | $2,836,423.00 |
| 01/24/2025 | $206.90 | $206.90 | $209.43 | $209.43 | $206.51 | $206.51 | $208.84 | $208.84 | 1,979,595 | $1,979,595.00 |
| 01/23/2025 | $207.36 | $207.36 | $208.99 | $208.99 | $204.72 | $204.72 | $206.49 | $206.49 | 3,297,984 | $3,297,984.00 |
| 01/22/2025 | $208.98 | $208.98 | $209.86 | $209.86 | $207.62 | $207.62 | $209.45 | $209.45 | 1,805,516 | $1,805,516.00 |
| 01/21/2025 | $210.00 | $210.00 | $210.78 | $210.78 | $208.67 | $208.67 | $208.98 | $208.98 | 2,014,268 | $2,014,268.00 |
| 01/17/2025 | $207.80 | $207.80 | $209.31 | $209.31 | $206.01 | $206.01 | $208.58 | $208.58 | 2,598,084 | $2,598,084.00 |