FI - FISERV INC
232.09
-0.200 -0.086%
Share volume: 3,574,541
Last Updated: Mon 24 Feb 2025 10:00:00 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.49%
PREVIOUS CLOSE
CHG
CHG%
$232.29
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/24/2025 | $230.70 | $230.70 | $233.33 | $233.33 | $225.89 | $225.89 | $232.09 | $232.09 | 3,574,541 | $3,574,541.00 |
| 02/21/2025 | $234.21 | $234.21 | $235.24 | $235.24 | $231.24 | $231.24 | $232.34 | $232.34 | 4,404,370 | $4,404,370.00 |
| 02/20/2025 | $237.02 | $237.02 | $238.00 | $238.00 | $234.02 | $234.02 | $234.43 | $234.43 | 3,688,314 | $3,688,314.00 |
| 02/19/2025 | $236.00 | $236.00 | $237.13 | $237.13 | $234.36 | $234.36 | $236.34 | $236.34 | 2,849,918 | $2,849,918.00 |
| 02/18/2025 | $231.47 | $231.47 | $236.93 | $236.93 | $230.94 | $230.94 | $236.28 | $236.28 | 5,087,073 | $5,087,073.00 |
| 02/14/2025 | $230.95 | $230.95 | $232.65 | $232.65 | $230.00 | $230.00 | $230.60 | $230.60 | 2,111,032 | $2,111,032.00 |
| 02/13/2025 | $228.93 | $228.93 | $230.75 | $230.75 | $227.29 | $227.29 | $229.87 | $229.87 | 2,189,051 | $2,189,051.00 |
| 02/12/2025 | $228.65 | $228.65 | $229.64 | $229.64 | $226.35 | $226.35 | $227.73 | $227.73 | 2,721,571 | $2,721,571.00 |
| 02/11/2025 | $229.65 | $229.65 | $230.59 | $230.59 | $228.37 | $228.37 | $229.89 | $229.89 | 2,787,979 | $2,787,979.00 |