Stockscreener 앱 받기
0.43%
시간 외 거래:
Fiserv Inc 주식 (FI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $127.7 | $125.3 | $2.34 | 3,553,667.0 | -0.43% |
| 2025-10-08 | $127.9 | $125.7 | $2.14 | 3,231,820.0 | -0.14% |
| 2025-10-07 | $128.3 | $125.5 | $2.84 | 4,195,675.0 | +1.31% |
| 2025-10-06 | $128.2 | $125.0 | $3.24 | 5,739,782.0 | -1.97% |
| 2025-10-03 | $129.8 | $126.1 | $3.72 | 4,430,494.0 | +1.43% |
| 2025-10-02 | $127.7 | $125.0 | $2.72 | 5,561,870.0 | -0.26% |
| 2025-10-01 | $129.6 | $124.9 | $4.75 | 5,037,923.0 | -2.20% |
| 2025-09-30 | $130.4 | $127.4 | $2.99 | 4,762,995.0 | -1.17% |
| 2025-09-29 | $130.6 | $128.6 | $2.04 | 3,974,615.0 | +0.69% |
| 2025-09-26 | $130.6 | $128.6 | $2.01 | 3,208,452.0 | +0.70% |
| 2025-09-25 | $130.8 | $128.1 | $2.69 | 4,515,078.0 | -1.48% |
| 2025-09-24 | $130.9 | $129.5 | $1.36 | 6,175,861.0 | +0.59% |
| 2025-09-23 | $131.7 | $128.8 | $2.91 | 7,439,035.0 | -0.51% |
| 2025-09-22 | $132.0 | $128.8 | $3.22 | 7,259,381.0 | -1.00% |
| 2025-09-19 | $133.4 | $131.4 | $1.98 | 10,592,843.0 | -0.81% |
| 2025-09-18 | $135.3 | $132.4 | $2.92 | 3,235,250.0 | -0.98% |
| 2025-09-17 | $135.6 | $133.2 | $2.35 | 3,041,644.0 | +1.08% |
| 2025-09-16 | $133.9 | $130.8 | $3.19 | 3,374,021.0 | +0.08% |
| 2025-09-15 | $135.9 | $132.6 | $3.31 | 2,939,637.0 | -1.24% |
| 2025-09-12 | $135.8 | $134.3 | $1.52 | 2,913,161.0 | -1.02% |
| 2025-09-11 | $136.1 | $132.6 | $3.55 | 3,856,381.0 | +2.69% |
| 2025-09-10 | $136.6 | $132.0 | $4.64 | 4,825,042.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $129.8 | $124.9 | $4.96 | 35,304,898.0 | -2.30% |
| 2025-09 | $138.6 | $127.4 | $11.21 | 96,474,454.0 | -6.69% |
| 2025-08 | $140.4 | $131.1 | $9.36 | 90,137,370.0 | -0.55% |
| 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% |
1.91%
1.05%
자본화:
|
볼륨(24시간):