NASDAQ:FISV
$113.90
(
1.02%
)
Friday, 2nd Jun 2023
Fiserv Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $110.32 | $121.17 | Friday, 2nd Jun 2023 FISV stock ended at $113.90. This is 1.02% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.33% from a day low at $112.85 to a day high of $114.35. |
| 90 days | $103.99 | $122.39 | |
| 52 weeks | $87.03 | $122.39 |
Historical Fiserv prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $113.41 | $114.35 | $112.85 | $113.90 | 4 397 374 |
| 2023-06-01 | $112.10 | $113.23 | $111.60 | $112.75 | 3 822 236 |
| 2023-05-31 | $112.29 | $112.96 | $110.32 | $112.19 | 12 483 355 |
| 2023-05-30 | $113.77 | $113.83 | $111.39 | $112.96 | 4 087 419 |
| 2023-05-26 | $113.59 | $114.00 | $112.10 | $113.77 | 4 027 334 |
| 2023-05-25 | $115.38 | $116.05 | $112.49 | $112.81 | 5 488 113 |
| 2023-05-24 | $117.75 | $117.83 | $115.92 | $116.47 | 2 128 518 |
| 2023-05-23 | $118.41 | $119.84 | $117.75 | $118.27 | 2 173 406 |
| 2023-05-22 | $119.98 | $120.25 | $119.33 | $119.54 | 1 965 019 |
| 2023-05-19 | $120.49 | $120.83 | $119.29 | $119.54 | 2 837 298 |
| 2023-05-18 | $119.46 | $120.19 | $118.83 | $120.16 | 2 999 744 |
| 2023-05-17 | $118.80 | $120.32 | $118.75 | $119.69 | 2 598 959 |
| 2023-05-16 | $119.57 | $119.81 | $118.58 | $118.68 | 1 653 060 |
| 2023-05-15 | $119.45 | $119.84 | $119.04 | $119.72 | 1 804 449 |
| 2023-05-12 | $119.75 | $120.33 | $118.72 | $119.45 | 1 680 529 |
| 2023-05-11 | $118.22 | $119.75 | $117.46 | $119.35 | 1 856 614 |
| 2023-05-10 | $120.10 | $120.41 | $117.39 | $118.35 | 2 433 284 |
| 2023-05-09 | $118.99 | $119.64 | $118.05 | $119.39 | 2 271 294 |
| 2023-05-08 | $119.64 | $120.16 | $118.82 | $119.50 | 2 098 920 |
| 2023-05-05 | $118.59 | $120.62 | $118.47 | $120.30 | 2 030 826 |
| 2023-05-04 | $119.20 | $119.64 | $116.96 | $117.78 | 2 427 906 |
| 2023-05-03 | $119.70 | $121.17 | $118.96 | $119.34 | 1 725 729 |
| 2023-05-02 | $121.30 | $121.69 | $118.42 | $119.26 | 2 413 409 |
| 2023-05-01 | $121.66 | $122.35 | $121.31 | $121.44 | 1 993 548 |
| 2023-04-28 | $119.49 | $122.17 | $119.16 | $122.12 | 2 667 975 |
| 2023-04-27 | $119.48 | $120.04 | $118.60 | $119.60 | 2 889 036 |
| 2023-04-26 | $119.42 | $120.90 | $117.75 | $118.38 | 3 344 271 |
| 2023-04-25 | $118.22 | $122.39 | $118.16 | $120.09 | 7 396 861 |
| 2023-04-24 | $116.93 | $118.23 | $116.83 | $117.30 | 3 871 098 |
| 2023-04-21 | $116.50 | $117.13 | $116.18 | $116.96 | 2 081 236 |
| 2023-04-20 | $116.90 | $117.41 | $116.48 | $116.81 | 3 019 776 |
| 2023-04-19 | $117.30 | $117.55 | $116.25 | $117.08 | 2 276 293 |
| 2023-04-18 | $117.49 | $117.75 | $116.47 | $117.11 | 2 561 074 |
| 2023-04-17 | $115.59 | $117.20 | $115.38 | $117.11 | 2 541 814 |
| 2023-04-14 | $115.85 | $116.53 | $114.39 | $115.59 | 2 327 028 |
| 2023-04-13 | $114.73 | $115.97 | $114.30 | $115.72 | 2 647 456 |
| 2023-04-12 | $115.62 | $116.03 | $113.70 | $114.49 | 4 207 945 |
| 2023-04-11 | $114.32 | $115.28 | $113.86 | $114.83 | 3 166 324 |
| 2023-04-10 | $112.55 | $113.75 | $112.35 | $113.71 | 1 748 681 |
| 2023-04-06 | $112.34 | $113.39 | $111.98 | $113.01 | 2 456 059 |
| 2023-04-05 | $111.29 | $112.45 | $111.10 | $112.34 | 2 376 605 |
| 2023-04-04 | $113.07 | $113.35 | $111.08 | $111.59 | 2 364 742 |
| 2023-04-03 | $112.57 | $113.10 | $111.91 | $112.83 | 3 303 334 |
| 2023-03-31 | $113.79 | $113.90 | $112.60 | $113.03 | 3 874 077 |
| 2023-03-30 | $112.66 | $113.69 | $112.00 | $113.00 | 2 222 303 |
| 2023-03-29 | $112.21 | $112.50 | $111.22 | $111.84 | 2 936 123 |
| 2023-03-28 | $111.36 | $111.51 | $110.68 | $111.28 | 2 762 409 |
| 2023-03-27 | $113.52 | $114.08 | $111.65 | $111.77 | 3 054 043 |
| 2023-03-24 | $109.77 | $112.68 | $109.13 | $112.52 | 3 377 477 |
| 2023-03-23 | $110.98 | $113.36 | $110.38 | $111.10 | 3 432 172 |
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.
