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
2022-12-30 100.69 101.10 99.75 101.07 2.0M
2022-12-29 100.50 102.02 100.05 101.50 1.9M
2022-12-28 100.99 101.82 99.88 99.91 1.9M
2022-12-27 100.50 101.19 100.07 100.82 1.6M
2022-12-23 99.38 100.67 98.82 100.46 1.4M
2022-12-22 100.38 101.07 97.80 99.54 2.3M
2022-12-21 100.04 101.96 99.90 101.14 2.9M
2022-12-20 98.54 100.07 98.32 99.56 2.9M
2022-12-19 98.98 100.23 98.26 98.67 3.9M
2022-12-16 97.90 99.21 97.25 98.58 8.3M
2022-12-15 100.43 101.16 98.14 98.47 3.2M
2022-12-14 101.90 103.88 100.98 101.91 3.5M
2022-12-13 106.22 106.23 100.55 101.56 3.6M
2022-12-12 101.43 102.72 100.56 102.47 2.2M
2022-12-09 101.04 101.86 100.57 100.64 1.8M
2022-12-08 100.98 102.08 100.51 101.46 2.1M
2022-12-07 100.61 101.15 99.56 100.49 2.4M
2022-12-06 102.54 102.61 99.91 100.35 2.3M
2022-12-05 104.75 104.75 101.63 102.19 3.4M
2022-12-02 103.37 105.85 103.37 105.46 2.9M
2022-12-01 104.36 105.50 103.98 105.03 3.1M
2022-11-30 100.72 104.99 100.72 104.36 5.6M
2022-11-29 101.74 102.75 101.21 101.52 3.2M
2022-11-28 102.15 102.89 101.47 101.76 2.9M
2022-11-25 102.08 103.48 101.87 102.49 1.4M
2022-11-23 100.99 102.43 100.77 102.08 2.3M
2022-11-22 99.85 101.11 98.95 100.99 2.9M
2022-11-21 99.67 100.58 99.01 99.38 2.7M
2022-11-18 99.77 100.87 98.39 99.86 3.4M
2022-11-17 98.53 99.06 97.84 98.59 4.4M
2022-11-16 100.97 101.26 99.62 99.98 4.2M
2022-11-15 102.25 102.63 99.41 100.35 4.6M
2022-11-14 100.60 102.44 99.45 100.01 3.8M
2022-11-11 101.03 101.72 99.97 100.47 6.0M
2022-11-10 101.43 101.99 99.89 101.00 5.9M
2022-11-09 98.30 98.30 96.13 96.18 2.9M
2022-11-08 96.30 99.95 95.95 98.48 3.9M
2022-11-07 95.18 96.59 94.70 96.39 4.1M
2022-11-04 95.98 95.98 92.84 94.32 6.1M
2022-11-03 99.57 99.80 94.34 94.57 7.1M
2022-11-02 103.81 104.99 100.43 100.56 6.2M
2022-11-01 103.27 104.50 102.70 104.02 5.2M
2022-10-31 102.72 103.47 100.92 102.74 5.3M
2022-10-28 99.68 103.46 99.59 102.60 5.7M
2022-10-27 95.90 100.27 95.35 98.81 7.1M
2022-10-26 100.91 102.65 100.74 101.76 6.2M
2022-10-25 97.71 100.61 97.64 100.08 5.3M
2022-10-24 97.90 98.67 96.80 97.35 3.4M
2022-10-21 94.55 96.89 93.93 96.74 5.5M
2022-10-20 96.46 96.75 94.50 95.01 3.6M
2022-10-19 95.35 96.83 95.09 96.23 2.5M
2022-10-18 98.62 99.29 96.03 97.17 3.2M
2022-10-17 96.46 97.50 96.21 97.37 4.7M
2022-10-14 96.33 96.65 93.99 94.14 3.0M
2022-10-13 91.72 96.08 91.55 95.65 3.8M
2022-10-12 94.25 95.41 93.60 93.70 3.2M
2022-10-11 98.27 98.34 94.57 95.45 4.5M
2022-10-10 98.57 99.07 97.19 98.49 3.0M
2022-10-07 98.34 99.04 97.58 98.70 3.8M
2022-10-06 99.89 100.92 98.87 99.08 3.5M
2022-10-05 97.94 101.03 97.78 100.55 3.0M
2022-10-04 96.66 98.98 96.56 98.73 3.4M
2022-10-03 94.33 95.99 93.21 95.42 3.8M
2022-09-30 95.12 95.77 93.51 93.57 3.9M
2022-09-29 95.28 96.28 93.97 94.85 4.0M
2022-09-28 95.46 96.77 93.89 96.17 4.4M
2022-09-27 96.57 97.39 94.01 95.14 3.7M
2022-09-26 97.99 98.52 95.69 95.90 3.5M
2022-09-23 98.07 98.22 96.68 97.95 4.0M
2022-09-22 99.40 99.74 97.95 98.56 3.9M
2022-09-21 102.76 103.22 99.57 99.59 4.1M
2022-09-20 103.10 103.38 101.48 102.17 2.4M
2022-09-19 102.50 103.79 101.96 103.65 3.3M
2022-09-16 103.84 103.95 102.12 103.61 16.6M
2022-09-15 105.16 106.87 104.02 104.58 3.9M
2022-09-14 106.26 106.99 104.95 105.90 3.8M
2022-09-13 106.78 108.28 105.70 105.92 5.7M
2022-09-12 107.09 109.16 106.98 109.05 4.7M
2022-09-09 105.62 106.68 105.24 106.46 3.7M
2022-09-08 104.97 106.02 103.90 105.78 3.1M
2022-09-07 104.24 106.11 104.10 105.75 3.6M
2022-09-06 101.84 104.57 101.62 104.16 5.5M
2022-09-02 104.45 105.00 100.83 101.44 3.0M
2022-09-01 100.71 103.60 100.64 103.50 4.3M
2022-08-31 102.73 102.90 100.68 101.19 4.4M
2022-08-30 103.30 103.54 101.39 101.86 2.8M
2022-08-29 102.94 103.95 102.84 103.17 2.8M
2022-08-26 107.34 107.71 103.72 103.83 3.1M
2022-08-25 106.56 107.30 105.76 107.27 2.6M
2022-08-24 105.40 106.53 104.80 106.18 3.1M
2022-08-23 106.52 107.55 105.98 106.01 2.9M
2022-08-22 108.07 108.51 106.52 106.77 2.8M
2022-08-19 109.47 110.46 109.21 109.48 3.2M
2022-08-18 108.34 110.84 108.16 110.55 3.7M
2022-08-17 109.68 110.19 108.38 108.72 3.0M
2022-08-16 109.57 110.94 108.88 110.72 2.9M
2022-08-15 108.61 110.89 108.61 110.16 2.3M
2022-08-12 108.28 109.41 108.23 109.37 3.0M
2022-08-11 108.07 108.79 107.41 107.96 3.1M
2022-08-10 107.50 107.87 106.24 106.54 2.6M
2022-08-09 104.50 106.04 104.19 105.90 2.7M
2022-08-08 106.95 107.14 104.62 104.99 2.7M
2022-08-05 104.55 106.95 104.49 106.08 2.9M
2022-08-04 108.26 108.26 105.68 106.66 4.7M
2022-08-03 106.80 108.57 106.54 108.17 2.8M
2022-08-02 105.40 106.46 104.55 106.23 3.2M
2022-08-01 105.00 106.92 103.86 106.13 2.9M
2022-07-29 105.52 106.47 104.83 105.68 2.9M
2022-07-28 104.62 105.91 103.40 105.68 3.1M
2022-07-27 102.57 105.35 102.52 104.46 5.1M
2022-07-26 99.93 103.94 97.93 102.22 7.0M
2022-07-25 100.14 100.34 97.52 98.05 3.5M
2022-07-22 99.79 100.82 98.93 99.87 3.1M
2022-07-21 98.06 99.25 97.68 99.18 2.4M
2022-07-20 97.56 98.03 96.58 97.85 2.9M
2022-07-19 95.40 97.81 94.99 97.56 3.6M
2022-07-18 94.87 95.40 93.48 93.97 2.5M
2022-07-15 93.37 94.81 93.19 94.16 3.7M
2022-07-14 90.07 91.92 89.26 91.66 2.9M
2022-07-13 90.37 92.47 90.21 91.87 3.1M
2022-07-12 92.45 94.11 92.21 92.59 3.4M
2022-07-11 92.31 92.87 91.91 92.59 3.3M
2022-07-08 93.35 93.79 92.10 93.06 3.4M
2022-07-07 94.02 94.42 92.23 93.35 3.2M
2022-07-06 93.85 94.90 93.17 93.86 4.0M
2022-07-05 91.45 94.56 90.40 94.11 3.7M
2022-07-01 88.77 92.90 88.77 92.58 3.7M
2022-06-30 89.29 90.02 87.80 88.97 3.4M
2022-06-29 90.62 91.04 89.18 90.90 2.0M
2022-06-28 93.26 94.99 90.40 90.62 2.6M
2022-06-27 93.48 94.09 92.54 93.09 2.9M
2022-06-24 90.55 94.32 90.33 94.19 4.5M
2022-06-23 89.98 90.87 88.71 89.73 2.3M
2022-06-22 88.34 90.36 87.83 89.36 3.5M
2022-06-21 90.00 90.57 89.04 89.26 3.1M
2022-06-17 88.46 89.70 87.78 89.15 6.5M
2022-06-16 89.87 89.87 87.03 88.38 4.2M
2022-06-15 91.04 93.13 90.11 91.47 3.2M
2022-06-14 90.36 91.21 88.97 89.89 3.1M
2022-06-13 91.88 92.26 89.24 89.62 4.8M
2022-06-10 94.01 95.23 93.05 94.34 3.8M
2022-06-09 99.40 99.40 95.78 95.82 2.6M
2022-06-08 101.04 101.48 99.75 100.13 1.7M
2022-06-07 99.62 101.51 99.28 101.24 2.1M
2022-06-06 100.80 102.17 99.87 100.29 1.8M
2022-06-03 100.28 100.43 99.28 99.67 1.9M
2022-06-02 99.24 100.92 97.92 100.85 2.4M
2022-06-01 100.73 100.83 98.67 99.16 2.4M
2022-05-31 100.88 101.39 99.76 100.18 4.0M
2022-05-27 99.83 101.37 99.40 101.37 2.7M
2022-05-26 98.25 99.86 98.01 99.29 2.3M
2022-05-25 96.39 98.03 96.18 97.47 2.2M
2022-05-24 98.16 98.31 95.71 96.90 2.3M
2022-05-23 96.60 99.06 96.33 98.83 2.6M
2022-05-20 95.35 95.73 93.37 95.59 2.9M
2022-05-19 93.56 95.68 92.58 94.39 2.7M
2022-05-18 96.32 97.39 93.94 94.17 3.3M
2022-05-17 97.76 98.10 96.38 97.71 2.3M
2022-05-16 95.64 96.58 94.87 96.25 3.0M
2022-05-13 94.72 97.15 94.43 96.17 3.1M
2022-05-12 91.66 93.63 91.33 93.55 3.3M
2022-05-11 92.58 94.66 91.83 92.58 4.0M
2022-05-10 95.05 95.62 91.86 92.78 3.3M
2022-05-09 94.51 95.46 93.30 93.63 4.2M
2022-05-06 98.70 98.79 94.83 95.71 3.3M
2022-05-05 101.74 101.82 98.64 99.55 3.8M
2022-05-04 99.57 102.72 98.50 102.54 3.4M
2022-05-03 97.94 100.71 97.41 99.44 4.2M
2022-05-02 97.56 98.03 94.57 97.13 4.3M
2022-04-29 104.16 104.52 97.78 97.92 4.7M
2022-04-28 102.04 105.26 101.77 104.74 4.8M
2022-04-27 98.76 101.88 95.49 100.93 5.8M
2022-04-26 97.37 97.64 95.97 96.10 3.6M
2022-04-25 97.05 98.27 95.23 97.95 3.2M
2022-04-22 101.04 101.04 97.22 97.36 3.0M
2022-04-21 102.12 102.95 100.97 101.44 2.4M
2022-04-20 103.00 104.03 101.29 101.49 3.1M
2022-04-19 99.96 102.79 99.72 102.45 2.7M
2022-04-18 99.15 100.86 99.03 99.89 2.1M
2022-04-14 99.21 100.62 99.19 99.67 2.3M
2022-04-13 98.57 99.36 98.19 99.08 2.2M
2022-04-12 99.87 100.53 98.91 98.97 2.9M
2022-04-11 100.00 102.13 99.93 100.60 2.3M
2022-04-08 101.01 101.92 99.06 100.55 2.8M
2022-04-07 101.90 102.43 99.50 100.79 2.2M
2022-04-06 102.20 103.65 101.43 102.67 2.4M
2022-04-05 103.18 104.74 102.92 103.34 2.3M
2022-04-04 103.15 103.91 102.74 103.18 1.9M
2022-04-01 102.35 103.09 101.81 102.99 2.2M
2022-03-31 101.86 102.68 101.37 101.40 3.8M
2022-03-30 102.47 103.02 101.55 102.14 3.7M
2022-03-29 102.22 103.48 101.97 103.00 5.1M
2022-03-28 100.04 100.98 99.42 100.74 2.5M
2022-03-25 99.54 100.56 98.70 100.51 1.9M
2022-03-24 99.11 99.40 98.33 98.70 2.7M
2022-03-23 100.26 100.31 98.60 98.78 2.4M
2022-03-22 99.65 101.27 99.56 100.50 2.9M
2022-03-21 99.85 100.43 98.75 99.56 2.4M
2022-03-18 99.56 100.71 98.60 100.61 4.4M
2022-03-17 97.70 100.20 97.70 100.04 3.4M
2022-03-16 96.14 98.35 95.76 98.30 3.0M
2022-03-15 94.96 95.96 94.39 95.45 3.3M
2022-03-14 94.14 96.25 93.43 93.99 2.6M
2022-03-11 96.18 96.25 94.00 94.15 2.7M
2022-03-10 94.73 95.65 94.07 95.05 2.8M
2022-03-09 95.85 97.04 94.72 96.27 4.5M
2022-03-08 94.66 96.54 93.53 94.20 4.3M
2022-03-07 97.40 97.46 94.70 94.92 4.2M
2022-03-04 97.50 98.29 95.53 97.32 3.6M
2022-03-03 99.79 100.22 96.89 98.63 3.9M
2022-03-02 97.55 99.27 96.70 98.74 4.0M
2022-03-01 97.33 98.33 96.63 97.06 3.9M
2022-02-28 96.57 98.02 96.01 97.67 5.1M
2022-02-25 96.09 99.08 95.88 98.05 4.9M
2022-02-24 90.32 95.71 89.91 95.56 6.5M
2022-02-23 93.70 95.11 92.49 92.60 4.7M
2022-02-22 93.81 94.70 93.42 93.52 3.8M
2022-02-18 93.79 94.86 92.86 94.13 4.7M
2022-02-17 96.00 96.66 94.23 94.33 3.6M
2022-02-16 96.67 97.20 94.66 96.81 5.1M
2022-02-15 98.77 98.87 96.19 97.07 5.3M
2022-02-14 97.63 98.20 96.60 97.89 4.2M
2022-02-11 99.39 99.84 96.97 97.40 4.7M
2022-02-10 100.53 101.22 98.97 99.18 4.4M
2022-02-09 100.75 102.91 100.41 102.18 4.6M
2022-02-08 99.67 102.33 98.75 99.54 8.8M
2022-02-07 106.67 107.18 104.55 105.89 4.0M
2022-02-04 104.21 105.29 102.39 104.88 4.1M
2022-02-03 107.95 108.36 106.16 106.28 3.6M
2022-02-02 107.86 108.58 107.00 108.36 2.8M
2022-02-01 106.05 108.85 105.41 108.66 4.1M
2022-01-31 104.70 105.99 103.78 105.70 4.2M
2022-01-28 100.40 105.00 100.18 104.89 4.4M
2022-01-27 100.48 102.12 99.14 100.28 3.8M
2022-01-26 101.53 102.98 98.94 99.97 4.9M
2022-01-25 101.29 102.42 98.67 101.04 5.9M
2022-01-24 103.00 104.98 100.25 102.74 7.9M
2022-01-21 106.28 107.51 104.74 104.86 4.7M
2022-01-20 106.41 109.64 106.11 106.30 4.1M
2022-01-19 106.26 107.72 105.93 106.05 3.6M
2022-01-18 108.94 109.20 106.07 106.40 4.4M
2022-01-14 107.42 109.50 106.92 109.11 3.4M
2022-01-13 108.50 110.99 108.19 108.94 3.3M
2022-01-12 107.98 109.35 107.05 108.50 3.4M
2022-01-11 107.61 109.54 106.38 109.47 2.7M
2022-01-10 108.09 108.77 104.41 107.75 3.7M
2022-01-07 108.68 109.98 107.83 108.83 2.7M
2022-01-06 108.16 109.87 107.64 109.14 2.6M
2022-01-05 109.16 110.60 108.28 108.36 3.8M
2022-01-04 107.32 110.24 107.29 109.00 5.5M
2022-01-03 103.86 107.85 103.53 107.62 4.9M