FI - FISERV INC
229.53
0.420 0.183%
Share volume: 5,431,247
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.47%
PREVIOUS CLOSE
CHG
CHG%
$229.11
15.31
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $224.41 | $224.41 | $231.61 | $231.61 | $221.70 | $221.70 | $229.53 | $229.53 | 5,431,247 | $5,431,247.00 |
| 02/04/2025 | $218.53 | $218.53 | $219.97 | $219.97 | $213.11 | $213.11 | $214.22 | $214.22 | 3,169,187 | $3,169,187.00 |
| 02/03/2025 | $214.41 | $214.41 | $217.47 | $217.47 | $212.27 | $212.27 | $216.62 | $216.62 | 2,025,485 | $2,025,485.00 |
| 01/31/2025 | $215.81 | $215.81 | $217.52 | $217.52 | $215.40 | $215.40 | $216.04 | $216.04 | 2,180,530 | $2,180,530.00 |
| 01/30/2025 | $214.04 | $214.04 | $218.03 | $218.03 | $214.02 | $214.02 | $215.91 | $215.91 | 2,501,864 | $2,501,864.00 |
| 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 |