NASDAQ:FISV
$106.49
(
0.216%
)
Friday, 27th Jan 2023
Fiserv Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.81 | $107.15 | Friday, 27th Jan 2023 FISV stock ended at $106.49. This is 0.216% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.15% from a day low at $105.94 to a day high of $107.15. |
| 90 days | $92.84 | $107.15 | |
| 52 weeks | $87.03 | $110.94 |
Historical Fiserv prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $106.04 | $107.15 | $105.94 | $106.49 | 2 091 568 |
| 2023-01-26 | $105.17 | $106.30 | $104.41 | $106.26 | 2 029 960 |
| 2023-01-25 | $102.57 | $104.51 | $101.72 | $104.40 | 1 748 772 |
| 2023-01-24 | $105.79 | $105.87 | $103.56 | $103.71 | 3 216 595 |
| 2023-01-23 | $104.33 | $106.30 | $104.08 | $105.55 | 2 353 889 |
| 2023-01-20 | $102.07 | $104.16 | $101.58 | $104.05 | 2 444 300 |
| 2023-01-19 | $102.90 | $103.57 | $101.91 | $102.18 | 2 666 640 |
| 2023-01-18 | $104.23 | $105.10 | $103.20 | $103.23 | 3 269 500 |
| 2023-01-17 | $102.96 | $104.11 | $102.83 | $104.01 | 3 697 100 |
| 2023-01-13 | $102.19 | $102.83 | $101.29 | $102.56 | 3 881 200 |
| 2023-01-12 | $101.20 | $102.60 | $101.10 | $102.42 | 2 681 380 |
| 2023-01-11 | $101.26 | $101.59 | $100.17 | $101.53 | 2 355 379 |
| 2023-01-10 | $101.79 | $102.18 | $100.14 | $101.04 | 2 410 848 |
| 2023-01-09 | $100.20 | $102.63 | $100.20 | $102.07 | 2 811 876 |
| 2023-01-06 | $100.03 | $102.75 | $99.85 | $102.18 | 3 040 900 |
| 2023-01-05 | $101.26 | $101.27 | $98.81 | $99.40 | 4 092 121 |
| 2023-01-04 | $102.11 | $103.02 | $101.00 | $102.06 | 3 421 863 |
| 2023-01-03 | $101.72 | $102.70 | $100.40 | $101.21 | 2 269 271 |
| 2022-12-30 | $100.69 | $101.10 | $99.75 | $101.07 | 1 953 336 |
| 2022-12-29 | $100.50 | $102.02 | $100.05 | $101.50 | 1 942 689 |
| 2022-12-28 | $100.99 | $101.82 | $99.88 | $99.91 | 1 899 899 |
| 2022-12-27 | $100.50 | $101.19 | $100.07 | $100.82 | 1 560 493 |
| 2022-12-23 | $99.38 | $100.67 | $98.82 | $100.46 | 1 446 680 |
| 2022-12-22 | $100.38 | $101.07 | $97.80 | $99.54 | 2 259 837 |
| 2022-12-21 | $100.04 | $101.96 | $99.90 | $101.14 | 2 906 267 |
| 2022-12-20 | $98.54 | $100.07 | $98.32 | $99.56 | 2 942 086 |
| 2022-12-19 | $98.98 | $100.23 | $98.26 | $98.67 | 3 912 366 |
| 2022-12-16 | $97.90 | $99.21 | $97.25 | $98.58 | 8 253 260 |
| 2022-12-15 | $100.43 | $101.16 | $98.14 | $98.47 | 3 223 041 |
| 2022-12-14 | $101.90 | $103.88 | $100.98 | $101.91 | 3 456 893 |
| 2022-12-13 | $106.22 | $106.23 | $100.55 | $101.56 | 3 585 891 |
| 2022-12-12 | $101.43 | $102.72 | $100.56 | $102.47 | 2 212 246 |
| 2022-12-09 | $101.04 | $101.86 | $100.57 | $100.64 | 1 763 318 |
| 2022-12-08 | $100.98 | $102.08 | $100.51 | $101.46 | 2 063 226 |
| 2022-12-07 | $100.61 | $101.15 | $99.56 | $100.49 | 2 361 664 |
| 2022-12-06 | $102.54 | $102.61 | $99.91 | $100.35 | 2 342 199 |
| 2022-12-05 | $104.75 | $104.75 | $101.63 | $102.19 | 3 411 840 |
| 2022-12-02 | $103.37 | $105.85 | $103.37 | $105.46 | 2 881 656 |
| 2022-12-01 | $104.36 | $105.50 | $103.98 | $105.03 | 3 086 867 |
| 2022-11-30 | $100.72 | $104.99 | $100.72 | $104.36 | 5 573 147 |
| 2022-11-29 | $101.74 | $102.75 | $101.21 | $101.52 | 3 194 498 |
| 2022-11-28 | $102.15 | $102.89 | $101.47 | $101.76 | 2 867 767 |
| 2022-11-25 | $102.08 | $103.48 | $101.87 | $102.49 | 1 446 651 |
| 2022-11-23 | $100.99 | $102.43 | $100.77 | $102.08 | 2 259 558 |
| 2022-11-22 | $99.85 | $101.11 | $98.95 | $100.99 | 2 889 194 |
| 2022-11-21 | $99.67 | $100.58 | $99.01 | $99.45 | 1 641 457 |
| 2022-11-18 | $99.77 | $100.87 | $98.39 | $99.72 | 2 023 018 |
| 2022-11-17 | $98.53 | $99.06 | $97.84 | $98.17 | 2 887 365 |
| 2022-11-16 | $100.97 | $101.26 | $99.62 | $100.00 | 2 514 895 |
| 2022-11-15 | $102.25 | $102.63 | $99.41 | $100.10 | 3 272 973 |
About Fiserv
Fiserv, Inc., together with its subsidiaries, provides payment and financial services technology worldwide. The company operates through Acceptance, Fintech, and Payments segments. The Acceptance segment provides point-of-sale merchant acquiring and digital commerce services; mobile payment services; security and fraud protection products; Carat, an omnichannel commerce solution; Clover, a cloud-based point-of-sale and business management platfor... FISV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
