About
Profile
Fiserv, Inc. (NASDAQ: FISV) aspires to move money and information in a way that moves the world. As a global leader in payments and financial technology, the company helps clients achieve best-in-class results through a commitment to innovation and excell
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
FISV
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Fiserv raises lower end of guidance range; Q1 earnings beat on Merchant growth
- Fiserv Non-GAAP EPS of $1.58 beats by $0.02, revenue of $4.28B beats by $110M
- Fiserv Q1 2023 Earnings Preview
- FleetCor potential asset sales a positive, analysts say (update)
- These ETFs are in focus amid upcoming GICS sector reclassification
- Latest updates on the U.S. effort towards a digital dollar
- Fiserv launches 75M shares in share repurchase authorization
- Seth Klarman's Baupost adds Herbalife, Altice USA, exits Dropbox, Enhabit
- Fiserv catches a bid as Q4 results reflect resilience in tough environment
- Fiserv Non-GAAP EPS of $1.91 in-line, revenue of $4.36B beats by $10M
- Fiserv Q4 2022 Earnings Preview
- Paychex, Fidelity National Information downgraded at Barclays
- Wells Fargo downgrades Fiserv, TaskUs, Paymentus as market environment 'challenging'
- The $5 trillion fund favorites: 12 stocks mutual and hedge funds love
- Fidelity National Information gains as viewed as potential activist target
- First West Credit Union expands relationship with Fiserv
- Fiserv tightens 2022 earnings guidance after Q3 top-line beat
- Fiserv Non-GAAP EPS of $1.63 misses by $0.06, revenue of $4.52B beats by $210M, raises FY earning guidance
- Fiserv Q3 2022 Earnings Preview
- Strong dollar will be the new earnings excuse; these stocks look insulated
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26 | 113.77 | 112.68 |
114
|
112.1
|
4.0M | 0.85% | ||||
| May 25 | 112.81 | 115.38 |
116.05
|
112.49
|
5.6M | -3.14% | ||||
| May 24 | 116.47 | 117.75 |
117.84
|
115.92
|
2.6M | -1.52% | ||||
| May 23 | 118.27 | 118.41 |
119.84
|
117.75
|
2.2M | -1.06% | ||||
| May 22 | 119.54 | 119.98 |
120.26
|
119.33
|
2.0M | 0% | ||||
| May 19 | 119.54 | 120.49 |
120.83
|
119.29
|
3.1M | -0.52% | ||||
| May 18 | 120.16 | 119.46 |
120.19
|
118.82
|
3.2M | 0.39% | ||||
| May 17 | 119.69 | 118.8 |
120.32
|
118.75
|
2.6M | 0.85% | ||||
| May 16 | 118.68 | 119.57 |
119.91
|
118.58
|
1.8M | -0.87% | ||||
| May 15 | 119.72 | 119.45 |
119.85
|
119.04
|
1.8M | 0.23% | ||||
| May 12 | 119.45 | 119.75 |
120.33
|
118.71
|
1.7M | 0.08% | ||||
| May 11 | 119.35 | 118.22 |
119.75
|
117.46
|
1.9M | 0.84% | ||||
| May 10 | 118.35 | 120.1 |
120.41
|
117.39
|
2.4M | -0.87% | ||||
| May 9 | 119.39 | 118.99 |
119.64
|
118.05
|
2.4M | -0.09% | ||||
| May 8 | 119.5 | 119.64 |
120.16
|
118.82
|
2.2M | -0.67% | ||||
| May 5 | 120.3 | 118.59 |
120.62
|
118.22
|
2.2M | 2.14% | ||||
| May 4 | 117.78 | 119.2 |
119.64
|
116.95
|
2.5M | -1.31% | ||||
| May 3 | 119.34 | 119.7 |
121.17
|
118.96
|
1.7M | 0.07% | ||||
| May 2 | 119.26 | 121.29 |
121.72
|
118.42
|
2.5M | -1.8% | ||||
| May 1 | 121.44 | 121.66 |
122.36
|
121.31
|
2.0M | -0.56% | ||||
| Apr 28 | 122.12 | 119.49 |
122.17
|
119.16
|
2.8M | 2.11% | ||||
| Apr 27 | 119.6 | 119.48 |
120.04
|
118.59
|
3.0M | 1.03% | ||||
| Apr 26 | 118.38 | 119.42 |
120.92
|
117.75
|
3.4M | -1.42% | ||||
| Apr 25 | 120.09 | 118.22 |
122.39
|
118.16
|
7.4M | 2.38% | ||||
| Apr 24 | 117.3 | 116.93 |
118.23
|
116.82
|
3.9M | 0.29% | ||||
| Apr 21 | 116.96 | 116.5 |
117.13
|
116.18
|
2.1M | 0.13% | ||||
| Apr 20 | 116.81 | 116.9 |
117.41
|
116.48
|
3.0M | -0.23% | ||||
| Apr 19 | 117.08 | 117.3 |
117.54
|
116.25
|
2.3M | -0.03% | ||||
| Apr 18 | 117.11 | 117.49 |
117.75
|
116.47
|
2.6M | 0% | ||||
| Apr 17 | 117.11 | 115.59 |
117.2
|
115.38
|
2.5M | 1.31% | ||||
| Apr 14 | 115.59 | 115.85 |
116.53
|
114.39
|
2.3M | -0.11% | ||||
| Apr 13 | 115.72 | 114.73 |
115.97
|
114.3
|
2.6M | 1.07% | ||||
| Apr 12 | 114.49 | 115.62 |
116.03
|
113.7
|
4.2M | -0.3% | ||||
| Apr 11 | 114.83 | 114.32 |
115.28
|
113.86
|
3.2M | 0.98% | ||||
| Apr 10 | 113.71 | 112.55 |
113.75
|
112.35
|
1.7M | 0.62% | ||||
| Apr 6 | 113.01 | 112.34 |
113.39
|
111.98
|
2.5M | 0.60% | ||||
| Apr 5 | 112.34 | 111.29 |
112.45
|
111.1
|
2.4M | 0.67% | ||||
| Apr 4 | 111.59 | 113.07 |
113.35
|
111.08
|
2.3M | -1.1% | ||||
| Apr 3 | 112.83 | 112.57 |
113.1
|
111.91
|
3.1M | -0.18% | ||||
| Mar 31 | 113.03 | 113.79 |
113.9
|
112.6
|
3.9M | 0.03% | ||||
| Mar 30 | 113 | 112.66 |
113.69
|
112
|
2.2M | 1.04% | ||||
| Mar 29 | 111.84 | 112.21 |
112.5
|
111.22
|
2.9M | 0.50% | ||||
| Mar 28 | 111.28 | 111.36 |
111.51
|
110.68
|
2.8M | -0.44% | ||||
| Mar 27 | 111.77 | 113.52 |
114.08
|
111.65
|
3.1M | -0.67% | ||||
| Mar 24 | 112.52 | 109.77 |
112.68
|
109.13
|
3.4M | 1.28% | ||||
| Mar 23 | 111.1 | 110.98 |
113.36
|
110.38
|
3.4M | -0.22% | ||||
| Mar 22 | 111.35 | 112.8 |
114.36
|
111.3
|
3.8M | -1.5% | ||||
| Mar 21 | 113.04 | 112.92 |
114.26
|
111.73
|
4.1M | 2.01% | ||||
| Mar 20 | 110.81 | 108.58 |
111.07
|
108.31
|
4.7M | 2.44% | ||||
| Mar 17 | 108.17 | 109.07 |
110.09
|
107.76
|
9.0M | -1.21% | ||||
| Mar 16 | 109.49 | 108.13 |
109.79
|
106.52
|
5.9M | 0.21% | ||||
| Mar 15 | 109.26 | 109.17 |
109.67
|
107.12
|
5.5M | -1.15% | ||||
| Mar 14 | 110.53 | 108.07 |
112.3
|
107
|
9.4M | 6.02% | ||||
| Mar 13 | 104.25 | 110.55 |
110.6
|
103.99
|
9.8M | -6.78% | ||||
| Mar 10 | 111.83 | 114.85 |
114.85
|
110.88
|
4.7M | -3.1% | ||||
| Mar 9 | 115.41 | 116.92 |
118.47
|
115.3
|
2.7M | -1.42% | ||||
| Mar 8 | 117.07 | 117.11 |
117.6
|
116.76
|
2.5M | -0.15% | ||||
| Mar 7 | 117.25 | 118.16 |
118.78
|
116.86
|
2.5M | -0.69% | ||||
| Mar 6 | 118.06 | 118.38 |
119.48
|
118
|
2.2M | -0.17% | ||||
| Mar 3 | 118.26 | 117.15 |
118.29
|
117.04
|
3.0M | 0% | ||||