$106.49 (0.216%)

Volume: 2.092M

Closed: Jan 27, 2023

Hollow Logo Score: 2.686
Fiserv Stock
$106.49 (0.216%)

Volume: 2.092M

Closed: Jan 27, 2023

Score Hollow Logo 2.686
NASDAQ:FISV

Fiserv Stock Price (Quote)

$106.49 ( 0.216% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Fiserv

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT