Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	110.99	108.6	110.99	110.2	3768300.0	110.2
2021-02-12	110.71	108.19	108.79	109.99	3605700.0	109.99
2021-02-11	110.69	107.66	110.69	108.48	6702300.0	108.48
2021-02-10	114.35	108.59	113.95	109.42	7297100.0	109.42
2021-02-09	114.06	111.22	112.65	113.45	3774700.0	113.45
2021-02-08	114.37	112.56	113.42	113.4	3876100.0	113.4
2021-02-05	113.74	111.98	112.75	112.22	2656100.0	112.22
2021-02-04	113.08	110.2	111.72	112.24	3515300.0	112.24
2021-02-03	111.11	109.55	110.12	110.2	4551500.0	110.2
2021-02-02	111.1	107.24	107.93	110.02	4617500.0	110.02
2021-02-01	107.55	103.09	103.86	106.5	5445900.0	106.5
2021-01-29	104.95	102.31	104.82	102.69	5523300.0	102.69
2021-01-28	106.29	103.92	104.36	105.25	6837500.0	105.25
2021-01-27	104.79	100.36	104.06	103.22	9201200.0	103.22
2021-01-26	107.99	105.94	107.05	106.21	5365200.0	106.21
2021-01-25	106.76	103.78	106.75	106.71	7769100.0	106.71
2021-01-22	108.65	106.85	107.76	107.28	3858000.0	107.28
2021-01-21	109.92	108.46	109.36	108.95	3715800.0	108.95
2021-01-20	109.97	107.6	107.68	109.14	5003300.0	109.14
2021-01-19	109.44	107.26	109.38	107.67	3855400.0	107.67
2021-01-15	109.01	106.17	106.56	108.2	7128700.0	108.2
2021-01-14	111.01	107.87	110.83	107.98	6471900.0	107.98
2021-01-13	112.33	109.18	112.02	110.24	6099100.0	110.24
2021-01-12	115.44	109.52	114.04	111.2	6062700.0	111.2
2021-01-11	117.1	114.3	116.25	115.05	2729200.0	115.05
2021-01-08	117.27	114.48	114.48	116.79	3859900.0	116.79
2021-01-07	115.6	114.0	114.98	114.43	4053400.0	114.43
2021-01-06	115.99	111.53	111.9	114.18	3166500.0	114.18
2021-01-05	114.11	112.04	113.31	112.36	4035800.0	112.36
2021-01-04	114.0	109.57	113.75	111.92	4326400.0	111.92
2020-12-31	113.96	112.32	112.56	113.86	2052200.0	113.86
2020-12-30	113.6	112.49	112.71	112.88	2421900.0	112.88
2020-12-29	113.95	111.69	113.48	111.87	4950000.0	111.87
2020-12-28	113.44	111.78	113.34	112.67	2534800.0	112.67
2020-12-24	112.74	110.89	111.08	112.63	1683100.0	112.63
2020-12-23	111.2	109.61	111.04	110.64	2906300.0	110.64
2020-12-22	111.67	110.19	110.82	110.52	3802500.0	110.52
2020-12-21	113.14	110.35	112.47	112.49	4212400.0	112.49
2020-12-18	115.49	113.13	115.39	114.81	6349100.0	114.81
2020-12-17	115.04	113.66	114.73	114.7	3944300.0	114.7
2020-12-16	115.45	113.7	114.65	114.17	3659800.0	114.17
2020-12-15	114.84	113.25	114.48	114.68	3164500.0	114.68
2020-12-14	115.8	113.53	115.54	113.63	3691800.0	113.63
2020-12-11	115.39	113.57	114.25	114.82	3786200.0	114.82
2020-12-10	115.6	112.25	112.34	114.83	10790200.0	114.83
2020-12-09	116.43	113.97	116.0	114.58	6430300.0	114.58
2020-12-08	121.83	117.49	120.0	117.99	4837600.0	117.99
2020-12-07	118.19	116.64	117.94	116.93	3686000.0	116.93
2020-12-04	117.7	115.29	116.52	117.13	3444800.0	117.13
2020-12-03	117.33	114.95	115.13	116.05	3347900.0	116.05
2020-12-02	116.49	114.33	115.44	115.52	2478900.0	115.52
2020-12-01	117.35	115.55	116.47	115.79	3635600.0	115.79
2020-11-30	115.33	112.89	114.63	115.18	3734800.0	115.18
2020-11-27	115.81	114.68	115.08	115.53	1707000.0	115.53
2020-11-25	115.31	112.3	114.81	114.98	3663300.0	114.98
2020-11-24	115.0	113.12	113.83	114.88	4376300.0	114.88
2020-11-23	114.2	111.56	114.13	112.1	2896600.0	112.1
2020-11-20	114.14	112.34	112.69	113.07	4370600.0	113.07
2020-11-19	113.2	109.26	111.37	113.02	6914600.0	113.02
2020-11-18	110.36	107.91	109.75	107.97	2861800.0	107.97
2020-11-17	110.42	108.17	108.79	109.95	2524700.0	109.95
2020-11-16	111.44	108.61	110.77	109.71	3215000.0	109.71
2020-11-13	109.25	106.27	106.8	108.85	2620200.0	108.85
2020-11-12	107.19	105.22	106.55	105.7	2760600.0	105.7
2020-11-11	108.39	105.42	108.01	107.36	3031900.0	107.36
2020-11-10	108.53	106.36	108.1	106.8	5180100.0	106.8
2020-11-09	117.53	109.04	109.75	109.1	8323900.0	109.1
2020-11-06	103.4	101.74	102.21	103.07	2825900.0	103.07
2020-11-05	103.58	101.78	102.2	102.16	3678700.0	102.16
2020-11-04	102.5	100.76	101.47	101.19	5508700.0	101.19
2020-11-03	99.89	97.62	98.03	98.95	3593200.0	98.95
2020-11-02	97.88	95.95	96.92	97.29	3533100.0	97.29
2020-10-30	95.56	93.35	94.75	95.47	6677200.0	95.47
2020-10-29	96.73	92.81	93.62	95.77	5087400.0	95.77
2020-10-28	98.25	93.21	97.0	93.52	9223300.0	93.52
2020-10-27	99.53	96.25	98.51	96.61	6889300.0	96.61
2020-10-26	100.05	96.72	99.89	98.38	4897700.0	98.38
2020-10-23	101.9	100.19	101.41	101.18	2232900.0	101.18
2020-10-22	101.06	98.4	99.5	100.88	3174300.0	100.88
2020-10-21	100.6	98.64	98.89	99.36	3907700.0	99.36
2020-10-20	100.23	98.36	99.11	99.53	2889400.0	99.53
2020-10-19	101.52	98.46	101.36	98.74	3800200.0	98.74
2020-10-16	103.53	101.0	102.31	101.22	2885400.0	101.22
2020-10-15	102.06	100.32	101.23	101.81	3689000.0	101.81
2020-10-14	105.33	101.8	104.76	102.71	4643400.0	102.71
2020-10-13	107.08	104.71	106.75	104.76	4155000.0	104.76
2020-10-12	107.2	104.56	105.59	106.68	4772500.0	106.68
2020-10-09	105.27	103.15	103.88	105.11	2484700.0	105.11
2020-10-08	104.2	102.64	103.33	103.39	2680500.0	103.39
2020-10-07	103.63	101.78	102.96	102.42	3744200.0	102.42
2020-10-06	104.74	101.86	102.66	102.36	4581500.0	102.36
2020-10-05	102.99	100.06	102.8	100.82	4268000.0	100.82
2020-10-02	102.95	100.9	101.9	101.65	3257200.0	101.65
2020-10-01	105.8	103.38	104.29	104.25	2943600.0	104.25
2020-09-30	104.25	102.07	103.96	103.05	5067300.0	103.05
2020-09-29	104.74	103.41	103.58	103.59	3660200.0	103.59
2020-09-28	104.67	103.19	104.0	104.07	3650000.0	104.07
2020-09-25	102.5	97.54	98.0	102.13	4459400.0	102.13
2020-09-24	99.67	96.77	98.17	98.28	4944800.0	98.28
2020-09-23	101.37	98.5	100.56	99.35	4648400.0	99.35
2020-09-22	101.2	98.46	100.07	101.09	3664000.0	101.09
2020-09-21	102.0	98.16	101.24	99.61	6951800.0	99.61
2020-09-18	104.7	101.9	104.16	103.5	15881900.0	103.5
2020-09-17	103.86	99.73	100.14	103.8	6920900.0	103.8
2020-09-16	103.35	100.84	101.06	102.26	7866700.0	102.26
2020-09-15	101.41	98.0	98.24	100.59	5667000.0	100.59
2020-09-14	97.69	94.19	94.75	97.17	5031100.0	97.17
2020-09-11	96.07	92.15	95.41	93.06	6057700.0	93.06
2020-09-10	98.77	94.48	96.82	95.0	4106900.0	95.0
2020-09-09	96.83	94.64	96.83	96.43	4582600.0	96.43
2020-09-08	97.96	94.74	97.58	94.98	7057100.0	94.98
2020-09-04	101.79	98.03	101.05	99.03	5882800.0	99.03
2020-09-03	103.37	99.37	103.17	100.66	7170800.0	100.66
2020-09-02	103.63	99.41	100.0	103.13	4505600.0	103.13
2020-09-01	99.99	98.64	99.44	99.37	4219200.0	99.37
2020-08-31	101.04	98.83	100.02	99.58	4930400.0	99.58
2020-08-28	100.17	98.26	99.26	100.16	3014400.0	100.16
2020-08-27	99.72	97.66	99.72	99.0	4962900.0	99.0
2020-08-26	99.2	97.63	98.72	97.94	2943200.0	97.94
2020-08-25	98.45	96.26	96.65	98.24	3663900.0	98.24
2020-08-24	97.46	94.99	96.43	96.22	6829300.0	96.22
2020-08-21	97.59	95.05	96.57	95.63	6789900.0	95.63
2020-08-20	99.72	96.82	99.53	97.0	6029000.0	97.0
2020-08-19	104.4	100.2	103.43	100.44	5469800.0	100.44
2020-08-18	103.55	101.55	102.16	102.67	4321000.0	102.67
2020-08-17	102.72	99.97	100.29	102.18	3473200.0	102.18
2020-08-14	100.1	98.51	98.94	99.77	2182200.0	99.77
2020-08-13	100.25	97.99	98.22	99.48	2541400.0	99.48
2020-08-12	100.18	97.89	98.89	97.97	4012300.0	97.97
2020-08-11	99.89	96.99	98.9	98.22	6512100.0	98.22
2020-08-10	103.93	99.0	103.68	99.34	7090400.0	99.34
2020-08-07	103.99	100.22	101.51	103.91	4631300.0	103.91
2020-08-06	103.69	99.39	100.9	102.38	9840800.0	102.38
2020-08-05	100.97	97.62	100.72	98.0	5284300.0	98.0
2020-08-04	101.83	99.33	100.2	99.65	5031800.0	99.65
2020-08-03	101.35	99.28	100.52	100.54	5105300.0	100.54
2020-07-31	100.47	98.86	100.47	99.79	3472200.0	99.79
2020-07-30	100.68	98.84	99.7	100.45	3604400.0	100.45
2020-07-29	101.71	99.69	100.3	101.37	2144500.0	101.37
2020-07-28	101.31	99.18	100.86	99.9	3800000.0	99.9
2020-07-27	101.53	99.5	100.17	101.15	2737500.0	101.15
2020-07-24	102.17	99.87	101.79	100.63	2095100.0	100.63
2020-07-23	104.29	101.51	102.73	102.19	4905100.0	102.19
2020-07-22	102.66	101.46	101.61	102.44	2517800.0	102.44
2020-07-21	102.98	101.35	102.69	101.61	3179900.0	101.61
2020-07-20	103.63	101.79	102.55	102.07	4117800.0	102.07
2020-07-17	102.99	99.42	100.91	102.6	5067400.0	102.6
2020-07-16	100.69	98.82	100.25	99.38	3571000.0	99.38
2020-07-15	102.02	98.6	98.96	100.74	5643700.0	100.74
2020-07-14	97.69	93.62	93.85	97.54	5134700.0	97.54
2020-07-13	97.18	94.19	96.76	94.36	4305700.0	94.36
2020-07-10	96.21	94.36	94.81	95.98	4769700.0	95.98
2020-07-09	97.63	93.9	97.1	94.82	4720300.0	94.82
2020-07-08	97.69	95.89	96.99	97.1	3535700.0	97.1
2020-07-07	99.85	96.46	97.96	96.81	4228700.0	96.81
2020-07-06	99.87	97.84	99.43	98.11	2960400.0	98.11
2020-07-02	100.72	98.06	100.0	98.25	2663400.0	98.25
2020-07-01	98.98	96.96	97.88	98.5	4013100.0	98.5
2020-06-30	98.02	96.01	96.28	97.62	4393400.0	97.62
2020-06-29	97.04	93.75	95.16	97.01	5012400.0	97.01
2020-06-26	97.9	94.5	97.24	94.92	20213300.0	94.92
2020-06-25	97.74	96.05	96.63	97.43	3708600.0	97.43
2020-06-24	101.6	96.35	101.02	96.61	5705000.0	96.61
2020-06-23	103.2	101.1	102.33	101.96	3608200.0	101.96
2020-06-22	102.5	99.49	99.79	101.29	4970500.0	101.29
2020-06-19	105.34	99.21	105.34	100.05	7948500.0	100.05
2020-06-18	104.36	102.38	103.45	104.03	3445100.0	104.03
2020-06-17	104.31	102.17	103.64	103.15	3143800.0	103.15
2020-06-16	104.25	101.42	102.74	103.32	3928000.0	103.32
2020-06-15	100.93	97.6	99.15	99.94	4434700.0	99.94
2020-06-12	102.62	98.45	102.4	100.34	4836900.0	100.34
2020-06-11	105.4	98.83	105.25	99.85	6983100.0	99.85
2020-06-10	108.41	105.13	107.55	106.67	4297700.0	106.67
2020-06-09	108.76	106.75	106.98	107.39	4525100.0	107.39
2020-06-08	109.71	106.32	109.14	106.88	5069000.0	106.88
2020-06-05	109.84	106.22	107.48	109.55	6215500.0	109.55
2020-06-04	108.84	105.04	108.47	105.75	4265100.0	105.75
2020-06-03	109.25	106.91	108.79	108.84	3924600.0	108.84
2020-06-02	109.5	106.79	108.94	107.82	3752600.0	107.82
2020-06-01	109.09	106.33	106.33	108.87	3407400.0	108.87
2020-05-29	107.07	104.71	106.56	106.77	5377200.0	106.77
2020-05-28	107.69	104.97	105.8	106.19	3772900.0	106.19
2020-05-27	106.32	102.94	105.76	105.35	3381600.0	105.35
2020-05-26	106.88	104.33	106.61	105.24	4137400.0	105.24
2020-05-22	104.49	102.93	103.56	103.93	3035500.0	103.93
2020-05-21	105.55	103.07	105.49	103.58	2951900.0	103.58
2020-05-20	106.04	103.44	104.04	105.8	4425100.0	105.8
2020-05-19	106.16	101.89	104.59	102.48	6305600.0	102.48
2020-05-18	106.51	101.8	102.15	105.05	5026800.0	105.05
2020-05-15	100.64	98.19	99.29	100.02	3755600.0	100.02
2020-05-14	99.87	96.94	99.69	99.32	5780000.0	99.32
2020-05-13	101.19	97.5	99.48	98.86	6212300.0	98.86
2020-05-12	102.54	100.07	101.96	100.27	7032200.0	100.27
2020-05-11	104.34	101.5	104.12	101.73	6577300.0	101.73
2020-05-08	108.83	103.42	106.69	104.78	8497200.0	104.78
2020-05-07	108.37	105.05	105.49	107.32	4234700.0	107.32
2020-05-06	107.06	104.42	105.0	105.49	3864600.0	105.49
2020-05-05	105.12	102.06	102.13	103.83	3330700.0	103.83
2020-05-04	101.7	99.0	99.43	101.54	3496300.0	101.54
2020-05-01	102.15	99.67	101.19	100.25	2984500.0	100.25
2020-04-30	104.26	102.09	103.93	103.06	3281900.0	103.06
2020-04-29	105.58	101.68	102.0	104.73	4935200.0	104.73
2020-04-28	101.2	99.01	100.84	99.78	4735100.0	99.78
2020-04-27	99.38	96.48	97.49	99.18	3202500.0	99.18
2020-04-24	96.69	93.62	95.29	96.29	3279300.0	96.29
2020-04-23	96.65	93.79	94.95	94.61	2496300.0	94.61
2020-04-22	96.46	93.33	94.29	95.4	3742600.0	95.4
2020-04-21	95.6	91.4	94.87	91.76	3795300.0	91.76
2020-04-20	99.78	96.83	98.83	97.24	3060800.0	97.24
2020-04-17	100.77	98.0	98.89	100.63	4171900.0	100.63
2020-04-16	96.05	93.02	95.11	95.73	4143500.0	95.73
2020-04-15	95.39	92.83	94.76	93.66	6378200.0	93.66
2020-04-14	98.8	95.36	98.8	96.85	6404900.0	96.85
2020-04-13	98.4	94.61	97.99	96.97	3721400.0	96.97
2020-04-09	101.82	97.91	100.1	99.22	3830500.0	99.22
2020-04-08	98.83	94.53	95.68	98.37	3847300.0	98.37
2020-04-07	100.43	94.47	99.9	94.62	3622400.0	94.62
2020-04-06	96.53	90.13	91.58	95.86	7687700.0	95.86
2020-04-03	89.72	84.37	88.27	86.19	3740000.0	86.19
2020-04-02	89.41	85.0	85.92	88.75	3913700.0	88.75
2020-04-01	92.0	87.44	91.0	88.01	4128000.0	88.01
2020-03-31	97.99	94.08	95.88	94.99	8472200.0	94.99
2020-03-30	98.74	93.74	93.95	98.33	4787700.0	98.33
2020-03-27	96.79	92.02	94.54	93.95	7067600.0	93.95
2020-03-26	98.35	90.5	92.23	97.69	5698400.0	97.69
2020-03-25	94.59	85.09	86.6	91.2	5645400.0	91.2
2020-03-24	87.38	80.74	81.62	86.65	6874900.0	86.65
2020-03-23	81.73	74.85	81.42	77.0	9240500.0	77.0
2020-03-20	89.59	81.14	87.11	81.77	9676600.0	81.77
2020-03-19	85.99	73.5	80.5	84.46	9574600.0	84.46
2020-03-18	86.92	75.91	84.67	80.95	9787900.0	80.95
2020-03-17	91.17	83.91	88.45	90.89	8093500.0	90.89
2020-03-16	94.81	84.76	93.69	86.18	11294700.0	86.18
2020-03-13	103.65	95.36	100.16	103.42	8218100.0	103.42
2020-03-12	101.11	93.58	95.2	94.92	13496000.0	94.92
2020-03-11	108.04	101.88	103.8	102.42	8777800.0	102.42
2020-03-10	107.09	99.1	102.75	107.03	8579600.0	107.03
2020-03-09	103.0	98.11	99.87	100.03	5444700.0	100.03
2020-03-06	107.38	103.07	103.98	106.81	4426400.0	106.81
2020-03-05	111.53	107.64	109.15	109.25	4642100.0	109.25
2020-03-04	112.91	109.38	111.0	112.18	5787500.0	112.18
2020-03-03	114.95	108.39	113.0	109.37	5171100.0	109.37
2020-03-02	114.29	107.18	108.64	114.23	5516400.0	114.23
2020-02-28	109.51	104.58	105.12	109.36	7131800.0	109.36
2020-02-27	112.74	108.16	110.79	108.54	6824500.0	108.54
2020-02-26	115.26	112.07	113.8	112.87	3917900.0	112.87
2020-02-25	117.28	113.05	116.79	113.25	4117500.0	113.25
2020-02-24	118.88	116.04	116.58	116.59	3706400.0	116.59
2020-02-21	121.79	118.64	121.52	119.49	3563700.0	119.49
2020-02-20	123.48	120.25	123.3	121.84	3285100.0	121.84
2020-02-19	123.78	122.4	122.65	123.55	3636700.0	123.55
2020-02-18	123.72	121.67	122.95	122.25	2899500.0	122.25

名前	Fiserv Inc. Common Stock
ティッカー	FISV
国	United States
上場年	1986.0
セクター	Technology

Fiserv Inc. Common Stockのデータ

Fiserv Inc. Common Stockの基本情報

Fiserv Inc. Common Stockの過去1年の値動き