Stockscreener 앱 받기
1.18%
시간 외 거래:
Fiserv Inc 주식 (FI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $135.4 | $131.1 | $4.39 | 5,386,189.0 | -1.01% |
| 2025-08-06 | $136.5 | $134.0 | $2.46 | 5,691,377.0 | -0.18% |
| 2025-08-05 | $136.7 | $133.8 | $2.88 | 5,426,550.0 | -1.37% |
| 2025-08-04 | $136.5 | $134.4 | $2.12 | 4,788,909.0 | +0.61% |
| 2025-08-01 | $138.8 | $134.8 | $3.99 | 5,447,206.0 | -2.60% |
| 2025-07-31 | $141.4 | $138.8 | $2.62 | 5,666,163.0 | -1.36% |
| 2025-07-30 | $142.8 | $139.9 | $2.92 | 5,176,653.0 | -1.16% |
| 2025-07-29 | $142.6 | $140.1 | $2.58 | 6,642,404.0 | +1.83% |
| 2025-07-28 | $144.1 | $139.2 | $4.80 | 7,904,493.0 | -1.47% |
| 2025-07-25 | $142.2 | $138.4 | $3.76 | 7,648,196.0 | +1.39% |
| 2025-07-24 | $144.2 | $139.2 | $4.93 | 12,899,904.0 | -2.04% |
| 2025-07-23 | $143.2 | $138.7 | $4.60 | 8,191,848.0 | -13.85% |
| 2025-07-22 | $167.4 | $164.6 | $2.78 | 4,725,196.0 | +0.31% |
| 2025-07-21 | $167.1 | $164.9 | $2.18 | 4,659,315.0 | -0.17% |
| 2025-07-18 | $168.0 | $165.7 | $2.35 | 3,992,615.0 | -0.96% |
| 2025-07-17 | $167.8 | $166.0 | $1.80 | 5,475,825.0 | +0.99% |
| 2025-07-16 | $165.9 | $164.1 | $1.85 | 3,563,494.0 | +0.78% |
| 2025-07-15 | $167.0 | $164.2 | $2.81 | 4,375,173.0 | -1.54% |
| 2025-07-14 | $168.9 | $165.4 | $3.55 | 4,079,298.0 | +0.89% |
| 2025-07-11 | $169.7 | $164.1 | $5.69 | 6,093,550.0 | -2.46% |
| 2025-07-10 | $171.1 | $168.5 | $2.54 | 4,336,929.0 | -0.73% |
| 2025-07-09 | $171.8 | $169.8 | $1.98 | 3,323,910.0 | +0.31% |
| 2025-07-08 | $173.5 | $168.7 | $4.84 | 3,964,064.0 | -1.67% |
Fiserv Inc 주식 (FI) 연도별 가격 이력
이 심층 분석에서는 Fiserv Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fiserv Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fiserv Inc 주식 (FI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $138.8 | $131.1 | $7.75 | 26,740,231.0 | -4.50% |
| 2025-07 | $175.9 | $138.4 | $37.53 | 113,827,690.0 | -19.41% |
| 2025-06 | $177.4 | $157.6 | $19.79 | 92,766,419.0 | +5.91% |
| 2025-05 | $191.9 | $156.3 | $35.61 | 136,884,238.0 | -11.80% |
| 2025-04 | $227.0 | $176.2 | $50.76 | 95,453,485.0 | -16.42% |
| 2025-03 | $238.6 | $207.5 | $31.05 | 62,543,406.0 | -6.30% |
| 2025-02 | $238.0 | $212.3 | $25.72 | 61,336,358.0 | +9.10% |
| 2025-01 | $220.3 | $199.5 | $20.74 | 47,638,206.0 | +5.17% |
Fiserv Inc 주식 (FI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $222.2 | $200.5 | $21.67 | 59,168,256.0 | -6.65% |
| 2024-11 | $223.2 | $197.9 | $25.29 | 47,819,726.0 | +11.65% |
| 2024-10 | $204.5 | $179.0 | $25.50 | 56,489,199.0 | +10.16% |
| 2024-09 | $179.9 | $167.7 | $12.29 | 42,266,417.0 | +2.89% |
| 2024-08 | $174.8 | $154.2 | $20.64 | 47,329,172.0 | +6.74% |
| 2024-07 | $164.5 | $146.5 | $18.08 | 54,241,149.0 | +9.75% |
| 2024-06 | $152.2 | $146.2 | $5.93 | 47,806,959.0 | -0.48% |
| 2024-05 | $155.8 | $146.7 | $9.04 | 48,109,197.0 | -1.91% |
| 2024-04 | $159.9 | $146.0 | $13.94 | 52,005,641.0 | -4.47% |
| 2024-03 | $160.0 | $148.2 | $11.80 | 50,220,408.0 | +7.07% |
| 2024-02 | $152.0 | $137.1 | $14.84 | 54,765,481.0 | +5.22% |
| 2024-01 | $144.8 | $131.9 | $12.87 | 46,381,622.0 | +0.00% |
0.47%
0.24%
자본화:
|
볼륨(24시간):