Fiserv

FI
🏛️ usa →
130.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 104.23 104.91 103.48 103.79 2.4M
2021-12-30 104.39 105.44 104.04 104.52 1.9M
2021-12-29 104.28 104.62 103.55 104.27 1.6M
2021-12-28 104.00 105.42 103.11 104.70 2.2M
2021-12-27 105.29 105.29 102.75 103.94 3.0M
2021-12-23 105.52 106.22 105.02 105.54 2.1M
2021-12-22 105.43 106.42 105.07 106.19 2.7M
2021-12-21 100.51 105.30 100.37 105.26 3.7M
2021-12-20 101.76 101.83 99.66 100.52 3.9M
2021-12-17 104.27 105.17 102.51 103.65 6.9M
2021-12-16 104.90 106.20 104.20 104.82 4.6M
2021-12-15 103.18 104.41 102.32 103.66 4.3M
2021-12-14 103.45 105.64 102.97 104.23 3.8M
2021-12-13 103.01 104.93 102.90 104.29 3.9M
2021-12-10 101.95 103.98 101.93 103.19 3.7M
2021-12-09 103.22 104.81 102.90 103.53 3.1M
2021-12-08 102.96 104.49 102.72 103.95 3.7M
2021-12-07 103.34 105.26 102.67 103.13 4.2M
2021-12-06 100.97 104.13 100.83 103.13 4.5M
2021-12-03 100.31 101.47 98.79 100.50 5.8M
2021-12-02 96.17 100.38 96.02 99.86 5.1M
2021-12-01 97.91 98.58 95.50 95.55 4.6M
2021-11-30 97.31 98.00 94.80 96.52 7.4M
2021-11-29 99.03 99.41 95.77 97.47 4.6M
2021-11-26 97.21 99.47 96.82 98.25 3.7M
2021-11-24 96.76 99.61 96.58 99.31 4.1M
2021-11-23 94.99 96.53 92.06 96.11 6.5M
2021-11-22 99.90 99.97 95.43 95.71 8.2M
2021-11-19 101.28 101.67 99.68 100.06 6.6M
2021-11-18 100.77 101.46 98.74 101.25 6.3M
2021-11-17 101.41 101.59 98.21 100.88 8.0M
2021-11-16 102.00 103.05 101.77 102.11 4.6M
2021-11-15 100.76 102.38 100.75 101.84 3.7M
2021-11-12 100.19 101.70 100.15 100.82 3.7M
2021-11-11 100.20 100.82 99.77 99.92 3.7M
2021-11-10 99.91 101.28 99.51 100.25 6.1M
2021-11-09 99.82 100.49 98.68 99.62 4.4M
2021-11-08 100.59 100.83 99.40 100.02 4.6M
2021-11-05 102.37 103.75 99.81 100.36 5.4M
2021-11-04 102.22 104.77 100.34 101.97 6.6M
2021-11-03 99.62 101.59 99.25 101.46 6.0M
2021-11-02 101.33 101.59 95.74 99.38 10.2M
2021-11-01 98.74 102.29 98.33 101.99 5.5M
2021-10-29 98.35 100.32 98.18 98.49 5.1M
2021-10-28 98.71 99.09 94.39 98.53 13.3M
2021-10-27 107.00 107.33 95.48 98.83 19.4M
2021-10-26 111.84 111.84 109.59 109.84 3.3M
2021-10-25 110.24 111.66 109.69 111.11 3.7M
2021-10-22 109.85 110.63 109.44 110.18 2.2M
2021-10-21 109.75 110.21 108.86 110.16 2.1M
2021-10-20 109.75 111.13 109.61 110.11 2.6M
2021-10-19 110.39 111.31 109.32 111.29 2.5M
2021-10-18 108.45 110.80 107.79 110.01 2.9M
2021-10-15 108.55 110.16 108.31 109.80 3.3M
2021-10-14 105.50 108.02 105.18 107.78 2.7M
2021-10-13 104.43 104.97 102.68 104.34 2.8M
2021-10-12 104.01 105.68 103.38 104.30 2.8M
2021-10-11 107.73 107.84 103.61 103.77 3.4M
2021-10-08 109.47 110.06 107.72 107.89 2.4M
2021-10-07 109.06 110.50 108.84 109.26 1.9M
2021-10-06 106.98 108.62 106.06 108.48 2.4M
2021-10-05 108.19 109.22 107.63 108.02 2.2M
2021-10-04 109.62 109.62 106.77 108.26 3.3M
2021-10-01 109.03 110.43 108.01 109.78 2.2M
2021-09-30 110.95 111.52 108.20 108.50 3.9M
2021-09-29 109.23 111.69 109.08 110.67 3.7M
2021-09-28 108.76 109.88 108.46 109.33 3.7M
2021-09-27 108.74 110.62 108.74 109.14 2.7M
2021-09-24 110.00 110.92 109.68 109.74 2.0M
2021-09-23 108.77 110.72 108.23 110.24 3.0M
2021-09-22 106.91 109.45 106.72 108.69 3.6M
2021-09-21 107.70 107.93 105.99 106.21 3.4M
2021-09-20 107.40 107.55 105.48 107.33 4.7M
2021-09-17 107.52 108.79 107.12 108.62 4.7M
2021-09-16 108.20 109.11 108.03 108.55 3.7M
2021-09-15 107.15 109.22 106.74 108.36 4.7M
2021-09-14 110.08 110.32 106.48 107.39 5.3M
2021-09-13 110.83 112.17 109.43 110.07 4.4M
2021-09-10 115.68 115.68 110.58 110.68 5.3M
2021-09-09 117.00 117.21 114.85 115.01 3.1M
2021-09-08 114.99 117.42 114.61 117.00 4.8M
2021-09-07 115.50 116.29 114.87 115.00 4.3M
2021-09-03 115.50 116.28 115.16 115.66 2.4M
2021-09-02 118.93 118.99 115.51 115.83 3.3M
2021-09-01 117.99 118.83 117.58 118.34 3.3M
2021-08-31 117.59 118.10 116.69 117.79 3.4M
2021-08-30 117.40 118.07 116.00 116.96 3.2M
2021-08-27 117.64 118.33 117.35 117.94 2.5M
2021-08-26 118.66 118.95 117.37 117.41 2.4M
2021-08-25 118.60 119.51 118.04 119.11 2.4M
2021-08-24 118.08 119.43 117.87 118.62 3.6M
2021-08-23 116.81 117.97 116.06 117.87 2.9M
2021-08-20 116.37 117.90 115.82 116.09 5.9M
2021-08-19 113.88 119.86 112.54 116.25 10.3M
2021-08-18 112.50 115.31 112.04 114.26 5.6M
2021-08-17 111.84 113.47 111.42 112.93 5.0M
2021-08-16 110.83 112.43 110.22 112.34 3.2M
2021-08-13 111.66 112.29 111.27 111.62 2.0M
2021-08-12 111.55 111.75 110.60 110.96 2.2M
2021-08-11 111.60 112.17 110.62 111.81 2.6M
2021-08-10 110.87 111.11 110.30 111.00 2.9M
2021-08-09 110.82 110.97 109.94 110.32 2.4M
2021-08-06 109.48 111.71 109.22 110.89 4.9M
2021-08-05 108.77 110.80 108.77 109.64 3.6M
2021-08-04 107.61 109.35 106.35 108.74 6.1M
2021-08-03 110.00 110.52 105.89 108.20 8.6M
2021-08-02 115.94 116.04 109.00 109.75 7.4M
2021-07-30 113.96 115.38 113.60 115.11 3.4M
2021-07-29 114.33 115.62 114.33 114.46 2.9M
2021-07-28 115.14 115.53 112.88 113.91 3.9M
2021-07-27 113.00 117.00 112.50 114.68 8.3M
2021-07-26 111.31 111.93 110.68 111.35 3.4M
2021-07-23 110.73 112.16 110.26 111.79 3.5M
2021-07-22 110.32 110.48 108.96 110.05 3.1M
2021-07-21 109.00 110.18 108.57 110.04 2.7M
2021-07-20 106.87 109.73 106.73 108.84 4.6M
2021-07-19 110.18 110.18 106.05 106.66 4.8M
2021-07-16 111.39 112.47 111.16 111.20 3.6M
2021-07-15 109.63 111.01 109.50 110.80 3.6M
2021-07-14 110.07 110.51 109.42 109.74 3.7M
2021-07-13 109.29 110.59 108.90 110.09 4.1M
2021-07-12 108.24 109.03 107.79 108.83 3.1M
2021-07-09 108.57 109.48 108.39 108.94 2.9M
2021-07-08 108.35 108.45 107.27 107.74 3.2M
2021-07-07 109.08 109.68 108.81 109.14 3.3M
2021-07-06 109.18 109.49 108.07 108.70 3.8M
2021-07-02 108.72 109.54 108.47 109.27 3.3M
2021-07-01 107.26 108.81 107.11 108.34 3.2M
2021-06-30 106.60 107.16 106.36 106.89 4.2M
2021-06-29 108.08 108.91 106.48 106.59 4.3M
2021-06-28 109.25 109.48 107.36 108.13 3.6M
2021-06-25 108.44 109.37 108.18 108.99 5.5M
2021-06-24 108.06 109.05 107.87 108.50 3.1M
2021-06-23 108.30 108.51 107.28 107.37 3.2M
2021-06-22 108.49 108.60 107.40 108.30 3.6M
2021-06-21 108.20 109.36 107.68 108.49 3.8M
2021-06-18 108.23 108.60 107.42 107.56 4.9M
2021-06-17 108.06 110.26 107.99 109.05 4.2M
2021-06-16 109.85 109.91 107.47 108.20 4.6M
2021-06-15 109.38 109.98 108.43 109.73 3.7M
2021-06-14 110.13 110.20 108.09 109.11 4.9M
2021-06-11 110.39 110.50 109.83 110.20 3.6M
2021-06-10 111.00 111.40 109.05 109.49 7.5M
2021-06-09 110.72 111.65 110.00 111.11 4.8M
2021-06-08 110.47 110.80 109.67 109.81 4.8M
2021-06-07 112.52 113.35 109.32 109.66 6.9M
2021-06-04 113.37 113.95 113.09 113.40 3.4M
2021-06-03 114.15 114.19 112.76 113.06 4.1M
2021-06-02 114.87 116.21 114.62 114.89 3.3M
2021-06-01 115.95 116.44 114.33 114.43 4.2M
2021-05-28 116.60 116.72 114.97 115.20 2.8M
2021-05-27 115.64 116.26 115.18 115.65 7.1M
2021-05-26 115.76 116.19 114.70 115.35 4.1M
2021-05-25 115.94 116.60 115.58 115.71 4.6M
2021-05-24 115.56 116.00 114.36 115.86 3.7M
2021-05-21 115.21 115.56 113.93 114.22 2.7M
2021-05-20 113.09 115.51 113.07 114.62 5.0M
2021-05-19 112.04 113.12 111.41 113.07 4.6M
2021-05-18 113.41 114.53 112.54 113.70 5.2M
2021-05-17 113.45 114.20 112.10 112.82 6.1M
2021-05-14 114.02 115.57 114.00 114.41 2.7M
2021-05-13 113.46 114.03 112.41 113.51 4.5M
2021-05-12 113.99 114.36 112.74 113.04 5.0M
2021-05-11 115.14 115.73 113.67 114.83 6.2M
2021-05-10 118.22 118.71 116.09 116.15 3.1M
2021-05-07 118.83 119.07 117.13 117.65 3.8M
2021-05-06 116.93 118.17 115.63 118.13 4.2M
2021-05-05 118.61 118.99 116.44 116.59 3.9M
2021-05-04 119.50 119.85 117.13 118.04 7.5M
2021-05-03 121.29 121.79 119.73 120.07 10.7M
2021-04-30 118.44 120.40 118.08 120.12 14.4M
2021-04-29 123.63 123.72 121.10 122.26 3.6M
2021-04-28 122.14 124.07 121.94 123.42 5.1M
2021-04-27 124.85 125.46 121.23 121.66 9.0M
2021-04-26 126.04 127.34 125.87 126.55 4.6M
2021-04-23 124.30 126.52 123.58 126.02 3.9M
2021-04-22 124.42 125.23 123.79 124.63 3.5M
2021-04-21 125.87 125.87 124.14 124.82 3.9M
2021-04-20 124.50 125.48 124.03 124.56 3.7M
2021-04-19 125.09 125.66 124.34 125.13 3.2M
2021-04-16 125.35 126.03 124.88 125.09 5.1M
2021-04-15 124.66 126.30 124.39 125.53 3.1M
2021-04-14 124.79 125.05 123.51 123.85 2.4M
2021-04-13 124.04 124.70 123.07 124.50 3.4M
2021-04-12 124.29 124.64 123.66 124.13 2.7M
2021-04-09 123.51 124.68 123.15 124.29 3.6M
2021-04-08 123.54 124.40 123.19 124.15 3.0M
2021-04-07 123.53 124.04 122.70 123.12 3.1M
2021-04-06 122.66 123.87 121.28 123.69 3.0M
2021-04-05 122.29 123.79 121.64 122.87 3.6M
2021-04-01 120.00 122.69 119.63 122.17 4.1M
2021-03-31 120.30 120.74 118.54 119.04 5.1M
2021-03-30 120.58 121.45 119.30 120.76 3.5M
2021-03-29 122.44 122.76 119.05 121.49 5.3M
2021-03-26 123.16 124.21 122.26 123.61 4.1M
2021-03-25 122.53 123.39 120.70 122.95 3.5M
2021-03-24 121.80 124.03 121.72 123.25 3.6M
2021-03-23 121.89 122.57 120.79 121.29 2.9M
2021-03-22 121.97 122.58 121.18 121.71 2.9M
2021-03-19 122.70 123.00 121.03 121.87 5.1M
2021-03-18 121.79 123.71 121.34 122.41 3.2M
2021-03-17 124.31 124.31 122.90 123.53 2.6M
2021-03-16 124.32 124.94 123.63 124.12 2.5M
2021-03-15 124.20 124.89 123.44 124.00 2.8M
2021-03-12 123.97 125.01 123.12 124.13 3.3M
2021-03-11 122.67 126.25 122.67 124.11 4.4M
2021-03-10 123.12 124.35 121.84 123.86 3.9M
2021-03-09 122.40 124.22 122.20 122.50 5.0M
2021-03-08 120.20 123.36 119.75 121.50 5.8M
2021-03-05 116.98 120.45 115.52 119.69 6.1M
2021-03-04 116.24 118.09 113.93 115.55 5.2M
2021-03-03 115.20 116.34 114.55 115.80 3.6M
2021-03-02 116.05 116.87 115.09 115.68 3.2M
2021-03-01 117.08 117.67 116.11 116.68 3.5M
2021-02-26 117.11 117.68 114.28 115.37 4.2M
2021-02-25 118.09 119.16 116.17 116.29 6.2M
2021-02-24 114.50 120.50 114.43 119.07 6.9M
2021-02-23 113.22 116.20 112.23 115.60 5.1M
2021-02-22 110.95 114.50 109.87 113.36 4.8M
2021-02-19 113.46 113.85 110.25 111.36 5.9M
2021-02-18 111.60 113.56 111.26 113.05 6.3M
2021-02-17 109.77 111.88 109.58 111.07 3.8M
2021-02-16 110.99 110.99 108.60 110.20 3.8M
2021-02-12 108.79 110.71 108.19 109.99 3.6M
2021-02-11 110.69 110.69 107.66 108.48 6.7M
2021-02-10 113.95 114.35 108.59 109.42 7.3M
2021-02-09 112.65 114.06 111.22 113.45 3.8M
2021-02-08 113.42 114.37 112.56 113.40 3.9M
2021-02-05 112.75 113.74 111.98 112.22 2.7M
2021-02-04 111.72 113.08 110.20 112.24 3.5M
2021-02-03 110.12 111.11 109.55 110.20 4.6M
2021-02-02 107.93 111.10 107.24 110.02 4.6M
2021-02-01 103.86 107.55 103.09 106.50 5.4M
2021-01-29 104.82 104.95 102.31 102.69 5.5M
2021-01-28 104.36 106.29 103.92 105.25 6.8M
2021-01-27 104.06 104.79 100.36 103.22 9.2M
2021-01-26 107.05 107.99 105.94 106.21 5.4M
2021-01-25 106.75 106.76 103.78 106.71 7.8M
2021-01-22 107.76 108.65 106.85 107.28 3.9M
2021-01-21 109.36 109.92 108.46 108.95 3.7M
2021-01-20 107.68 109.97 107.60 109.14 5.0M
2021-01-19 109.38 109.44 107.26 107.67 3.9M
2021-01-15 106.56 109.01 106.17 108.20 7.1M
2021-01-14 110.83 111.01 107.87 107.98 6.5M
2021-01-13 112.03 112.33 109.18 110.24 6.1M
2021-01-12 114.04 115.44 109.52 111.20 6.1M
2021-01-11 116.25 117.10 114.30 115.05 2.7M
2021-01-08 114.48 117.27 114.48 116.79 3.9M
2021-01-07 114.98 115.60 114.00 114.43 4.1M
2021-01-06 111.90 115.99 111.53 114.18 3.2M
2021-01-05 113.31 114.11 112.04 112.36 4.0M
2021-01-04 113.75 114.00 109.57 111.92 4.3M