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
2023-12-29 133.41 133.81 132.22 132.84 2.0M
2023-12-28 132.65 133.84 132.65 133.38 1.6M
2023-12-27 132.47 133.25 132.47 133.01 1.8M
2023-12-26 133.43 133.58 132.36 132.59 2.1M
2023-12-22 134.00 134.20 133.12 133.61 2.4M
2023-12-21 133.14 134.11 132.75 133.21 2.0M
2023-12-20 133.46 134.80 132.68 132.74 2.8M
2023-12-19 134.08 134.77 133.56 134.18 4.2M
2023-12-18 133.60 135.27 132.59 134.49 4.2M
2023-12-15 133.65 134.33 132.35 133.01 7.2M
2023-12-14 135.29 136.49 134.26 135.01 5.4M
2023-12-13 134.15 135.36 133.39 135.22 3.3M
2023-12-12 134.01 134.68 133.57 134.49 3.1M
2023-12-11 133.00 134.66 132.45 133.92 3.1M
2023-12-08 131.50 132.58 131.46 132.36 2.4M
2023-12-07 131.50 131.55 130.27 131.42 2.6M
2023-12-06 131.00 131.72 130.09 131.09 2.6M
2023-12-05 130.76 130.99 129.60 130.45 2.3M
2023-12-04 130.11 131.46 129.83 130.35 2.5M
2023-12-01 129.97 131.25 129.64 130.61 2.5M
2023-11-30 129.22 130.70 128.43 130.61 4.7M
2023-11-29 127.97 129.76 127.80 129.36 3.3M
2023-11-28 127.02 127.97 126.68 127.47 3.0M
2023-11-27 125.42 126.63 125.42 126.53 2.3M
2023-11-24 125.50 126.27 125.48 125.80 1.1M
2023-11-22 125.53 125.89 125.05 125.45 1.8M
2023-11-21 124.50 125.33 124.11 125.09 2.8M
2023-11-20 123.98 124.44 121.87 124.08 3.4M
2023-11-17 125.27 125.51 123.68 124.08 5.0M
2023-11-16 126.64 127.94 124.12 124.83 4.5M
2023-11-15 123.18 125.68 122.15 125.24 4.3M
2023-11-14 122.41 123.12 122.00 122.16 2.7M
2023-11-13 121.34 122.20 121.07 121.56 2.4M
2023-11-10 119.95 121.84 119.51 121.51 2.1M
2023-11-09 119.66 119.92 118.42 119.38 2.7M
2023-11-08 119.23 120.72 118.66 120.13 2.7M
2023-11-07 119.78 119.94 118.99 119.21 2.3M
2023-11-06 119.42 119.98 118.78 119.64 1.9M
2023-11-03 119.31 120.11 118.77 119.54 2.7M
2023-11-02 115.88 117.87 114.32 117.81 2.8M
2023-11-01 114.08 115.22 113.59 114.93 2.4M
2023-10-31 113.64 114.92 113.11 113.75 3.0M
2023-10-30 113.27 113.61 111.53 112.94 2.7M
2023-10-27 114.14 114.90 112.17 112.46 3.0M
2023-10-26 114.09 115.30 113.00 114.26 4.2M
2023-10-25 114.85 117.14 113.92 114.12 5.2M
2023-10-24 113.14 116.79 112.41 115.45 6.1M
2023-10-23 109.90 110.98 109.12 109.61 4.5M
2023-10-20 112.86 113.23 110.26 110.50 3.3M
2023-10-19 112.90 113.83 111.58 111.97 2.8M
2023-10-18 114.85 114.88 112.90 113.08 2.0M
2023-10-17 113.06 115.38 112.81 114.99 3.2M
2023-10-16 113.92 114.12 112.85 113.58 2.2M
2023-10-13 112.47 113.35 111.87 112.48 2.1M
2023-10-12 113.28 113.96 111.95 112.68 1.7M
2023-10-11 114.87 115.48 112.68 113.55 2.3M
2023-10-10 114.52 115.18 113.92 114.65 1.7M
2023-10-09 112.64 114.83 112.64 114.36 2.0M
2023-10-06 113.25 114.95 112.76 114.06 2.0M
2023-10-05 112.73 113.34 111.78 113.15 2.6M
2023-10-04 111.28 113.09 110.42 112.97 3.2M
2023-10-03 111.94 112.17 110.16 111.05 2.7M
2023-10-02 112.09 113.36 111.79 112.85 2.3M
2023-09-29 114.00 114.32 112.53 112.96 2.4M
2023-09-28 113.25 113.91 113.01 113.55 2.6M
2023-09-27 114.86 115.41 112.40 113.19 3.1M
2023-09-26 115.28 115.96 114.50 114.56 2.1M
2023-09-25 115.64 116.38 115.46 116.09 1.5M
2023-09-22 116.74 116.95 115.64 116.08 2.2M
2023-09-21 119.04 119.13 116.66 116.72 3.3M
2023-09-20 120.76 121.26 119.57 119.69 1.4M
2023-09-19 121.14 121.34 120.13 120.69 1.7M
2023-09-18 121.05 121.37 120.17 121.20 2.1M
2023-09-15 121.32 122.62 120.92 121.05 5.5M
2023-09-14 121.96 122.60 121.26 122.20 1.9M
2023-09-13 121.41 121.68 120.48 121.30 2.6M
2023-09-12 121.51 122.36 120.95 121.65 2.3M
2023-09-11 121.74 122.45 121.35 121.68 2.1M
2023-09-08 123.26 123.74 121.26 121.60 2.3M
2023-09-07 122.58 123.35 122.15 123.10 2.3M
2023-09-06 121.90 122.98 121.72 122.50 1.9M
2023-09-05 122.78 123.63 121.62 121.81 2.1M
2023-09-01 122.22 123.03 121.51 122.81 1.8M
2023-08-31 122.75 122.97 120.98 121.39 2.9M
2023-08-30 122.51 122.97 121.88 122.59 1.8M
2023-08-29 122.63 123.24 122.12 122.73 1.5M
2023-08-28 122.06 122.83 121.79 122.74 1.4M
2023-08-25 121.34 122.01 120.55 121.48 1.9M
2023-08-24 120.42 121.30 120.21 120.66 2.1M
2023-08-23 119.80 121.02 119.09 120.41 1.7M
2023-08-22 119.60 119.70 118.90 119.26 1.6M
2023-08-21 120.09 120.44 118.57 119.09 1.8M
2023-08-18 119.32 120.80 119.32 120.08 2.2M
2023-08-17 122.13 122.29 120.18 120.33 2.4M
2023-08-16 123.48 123.48 121.61 121.78 2.0M
2023-08-15 123.89 124.55 122.95 123.17 2.0M
2023-08-14 125.50 126.30 124.21 124.47 2.2M
2023-08-11 126.01 126.18 124.98 125.59 1.3M
2023-08-10 126.01 126.95 125.72 126.01 1.9M
2023-08-09 125.59 126.32 124.95 125.05 1.7M
2023-08-08 124.82 125.49 124.31 125.20 1.6M
2023-08-07 125.58 126.18 125.08 125.88 1.5M
2023-08-04 124.98 125.70 124.10 124.82 1.8M
2023-08-03 124.25 125.56 123.95 125.18 1.8M
2023-08-02 126.20 126.89 124.43 124.56 2.2M
2023-08-01 125.96 127.23 125.30 126.97 2.1M
2023-07-31 125.66 126.54 125.36 126.21 2.8M
2023-07-28 124.67 125.13 123.75 124.99 3.3M
2023-07-27 128.07 128.07 122.93 123.51 3.9M
2023-07-26 124.74 128.39 122.60 127.30 4.8M
2023-07-25 129.42 130.74 128.82 130.06 3.1M
2023-07-24 129.36 130.16 128.91 129.75 2.7M
2023-07-21 129.74 130.25 128.50 128.53 2.4M
2023-07-20 128.11 129.56 127.60 129.38 2.6M
2023-07-19 129.24 129.39 127.60 127.63 3.4M
2023-07-18 128.22 129.50 127.03 129.32 2.1M
2023-07-17 127.90 129.15 127.28 128.51 1.8M
2023-07-14 128.48 128.69 127.53 128.00 1.8M
2023-07-13 127.40 128.85 127.40 128.68 2.4M
2023-07-12 128.00 128.03 126.99 127.57 2.2M
2023-07-11 126.93 127.66 126.53 126.99 1.9M
2023-07-10 125.51 127.09 125.11 126.89 2.6M
2023-07-07 124.66 125.83 124.52 125.20 2.0M
2023-07-06 123.99 125.75 123.44 125.39 2.3M
2023-07-05 125.28 125.94 124.16 124.90 3.5M
2023-07-03 125.69 126.16 125.28 125.95 1.4M
2023-06-30 124.91 126.55 124.68 126.15 3.1M
2023-06-29 123.01 124.15 123.01 124.05 2.6M
2023-06-28 122.72 123.81 122.50 122.95 2.9M
2023-06-27 120.51 122.43 120.15 122.40 2.6M
2023-06-26 120.03 121.72 119.69 120.16 2.3M
2023-06-23 120.01 120.90 119.00 120.49 4.3M
2023-06-22 119.80 120.55 119.15 120.54 1.7M
2023-06-21 119.01 120.53 118.39 120.03 2.2M
2023-06-20 118.91 120.29 118.90 119.57 2.5M
2023-06-16 120.73 120.86 119.40 119.96 6.4M
2023-06-15 118.86 120.94 118.45 120.35 3.1M
2023-06-14 119.45 121.49 119.33 120.00 4.6M
2023-06-13 117.91 119.01 117.67 118.76 3.7M
2023-06-12 117.05 117.77 116.64 117.63 3.6M
2023-06-09 115.81 117.25 115.02 116.82 2.6M
2023-06-08 115.87 116.29 115.06 115.29 3.0M
2023-06-07 115.50 116.00 113.57 115.78 3.1M
2023-06-06 112.54 116.07 112.48 114.23 31.7M
2023-06-05 113.90 114.29 111.77 112.23 5.9M
2023-06-02 113.41 114.35 112.85 113.90 4.5M
2023-06-01 112.10 113.23 111.60 112.75 4.1M
2023-05-31 112.29 112.96 110.31 112.19 16.4M
2023-05-30 113.77 113.83 111.38 112.96 4.1M
2023-05-26 112.68 114.00 112.10 113.77 4.0M
2023-05-25 115.38 116.05 112.49 112.81 5.6M
2023-05-24 117.75 117.84 115.92 116.47 2.6M
2023-05-23 118.41 119.84 117.75 118.27 2.2M
2023-05-22 119.98 120.26 119.33 119.54 2.0M
2023-05-19 120.49 120.83 119.29 119.54 3.2M
2023-05-18 119.46 120.19 118.83 120.16 3.2M
2023-05-17 118.80 120.32 118.75 119.69 2.6M
2023-05-16 119.57 119.91 118.58 118.68 1.8M
2023-05-15 119.45 119.85 119.04 119.72 1.8M
2023-05-12 119.75 120.33 118.72 119.45 1.7M
2023-05-11 118.22 119.75 117.46 119.35 1.9M
2023-05-10 120.10 120.41 117.39 118.35 2.4M
2023-05-09 118.99 119.64 118.05 119.39 2.4M
2023-05-08 119.64 120.16 118.82 119.50 2.2M
2023-05-05 118.59 120.62 118.22 120.30 2.2M
2023-05-04 119.20 119.64 116.95 117.78 2.5M
2023-05-03 119.70 121.17 118.96 119.34 1.7M
2023-05-02 121.30 121.72 118.42 119.26 2.5M
2023-05-01 121.66 122.36 121.31 121.44 2.0M
2023-04-28 119.49 122.17 119.16 122.12 2.8M
2023-04-27 119.48 120.04 118.59 119.60 3.0M
2023-04-26 119.42 120.92 117.75 118.38 3.5M
2023-04-25 118.22 122.39 118.16 120.09 7.4M
2023-04-24 116.93 118.23 116.83 117.30 3.9M
2023-04-21 116.50 117.13 116.18 116.96 2.1M
2023-04-20 116.90 117.41 116.48 116.81 3.0M
2023-04-19 117.30 117.55 116.25 117.08 2.3M
2023-04-18 117.49 117.75 116.47 117.11 2.6M
2023-04-17 115.59 117.20 115.38 117.11 2.5M
2023-04-14 115.85 116.53 114.39 115.59 2.3M
2023-04-13 114.73 115.97 114.30 115.72 2.6M
2023-04-12 115.62 116.03 113.70 114.49 4.2M
2023-04-11 114.32 115.28 113.86 114.83 3.2M
2023-04-10 112.55 113.75 112.35 113.71 1.7M
2023-04-06 112.34 113.39 111.98 113.01 2.5M
2023-04-05 111.29 112.45 111.10 112.34 2.4M
2023-04-04 113.07 113.35 111.08 111.59 2.4M
2023-04-03 112.57 113.10 111.91 112.83 3.3M
2023-03-31 113.79 113.90 112.60 113.03 3.9M
2023-03-30 112.66 113.69 112.00 113.00 2.2M
2023-03-29 112.21 112.50 111.22 111.84 2.9M
2023-03-28 111.36 111.51 110.68 111.28 2.8M
2023-03-27 113.52 114.08 111.65 111.77 3.1M
2023-03-24 109.77 112.68 109.13 112.52 3.4M
2023-03-23 110.98 113.36 110.38 111.10 3.4M
2023-03-22 112.80 114.36 111.30 111.35 3.8M
2023-03-21 112.92 114.26 111.73 113.04 4.1M
2023-03-20 108.58 111.07 108.31 110.81 4.7M
2023-03-17 109.07 110.09 107.76 108.17 9.0M
2023-03-16 108.13 109.80 106.52 109.49 6.0M
2023-03-15 109.17 109.67 107.12 109.26 5.7M
2023-03-14 108.07 112.30 107.00 110.53 9.4M
2023-03-13 110.55 110.60 103.99 104.25 9.8M
2023-03-10 114.85 114.85 110.88 111.83 4.7M
2023-03-09 116.92 118.47 115.30 115.41 2.7M
2023-03-08 117.11 117.60 116.76 117.07 2.5M
2023-03-07 118.16 118.78 116.86 117.25 2.5M
2023-03-06 118.38 119.48 118.00 118.06 2.2M
2023-03-03 117.15 118.29 117.04 118.26 3.1M
2023-03-02 116.00 117.57 115.51 117.06 3.7M
2023-03-01 114.74 115.98 113.92 115.81 3.2M
2023-02-28 114.53 116.22 114.42 115.09 3.2M
2023-02-27 116.52 116.52 114.38 114.71 3.4M
2023-02-24 114.89 115.22 114.17 114.45 3.9M
2023-02-23 114.71 116.99 114.13 116.54 5.2M
2023-02-22 114.29 114.29 112.73 113.10 3.2M
2023-02-21 114.65 115.32 113.72 113.82 2.8M
2023-02-17 116.18 116.18 114.68 115.37 2.8M
2023-02-16 116.19 118.05 115.86 115.95 2.5M
2023-02-15 115.51 118.02 114.98 117.74 3.2M
2023-02-14 116.00 117.20 115.07 116.01 2.8M
2023-02-13 114.51 116.64 114.12 116.45 3.5M
2023-02-10 116.21 116.68 114.83 115.64 3.9M
2023-02-09 116.79 117.49 115.72 116.50 4.7M
2023-02-08 115.28 117.15 114.90 115.90 4.2M
2023-02-07 109.25 115.50 109.11 115.28 7.8M
2023-02-06 105.89 106.60 105.52 106.40 4.0M
2023-02-03 105.46 107.08 105.10 106.60 3.5M
2023-02-02 108.78 110.02 107.21 107.60 3.9M
2023-02-01 105.94 108.64 105.65 108.16 2.9M
2023-01-31 106.17 106.69 105.81 106.68 2.4M
2023-01-30 105.62 106.76 105.23 105.75 3.1M
2023-01-27 106.04 107.15 105.94 106.49 2.1M
2023-01-26 105.17 106.30 104.41 106.26 2.0M
2023-01-25 102.57 104.51 101.72 104.40 1.7M
2023-01-24 105.79 105.87 103.56 103.71 3.2M
2023-01-23 104.33 106.30 104.08 105.55 2.4M
2023-01-20 102.07 104.16 101.58 104.05 2.4M
2023-01-19 102.90 103.57 101.91 102.18 2.7M
2023-01-18 104.23 105.10 103.20 103.23 3.3M
2023-01-17 102.96 104.11 102.83 104.01 3.7M
2023-01-13 102.19 102.83 101.29 102.56 3.9M
2023-01-12 101.20 102.60 101.10 102.42 2.7M
2023-01-11 101.26 101.59 100.17 101.53 2.4M
2023-01-10 101.79 102.18 100.14 101.04 2.4M
2023-01-09 100.20 102.63 100.20 102.07 2.8M
2023-01-06 100.03 102.75 99.85 102.18 3.0M
2023-01-05 101.26 101.27 98.81 99.40 4.3M
2023-01-04 102.11 103.02 101.00 102.06 3.4M
2023-01-03 101.72 102.70 100.40 101.21 2.3M