Stockscreener 앱 받기
0.13%
시간 외 거래:
Fiserv Inc 주식 (FI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $173.5 | $170.5 | $2.96 | 2,784,093.0 | -0.13% |
| 2025-07-01 | $173.1 | $170.8 | $2.29 | 3,151,149.0 | +0.16% |
| 2025-06-30 | $173.5 | $171.1 | $2.44 | 3,286,008.0 | +0.05% |
| 2025-06-27 | $173.5 | $170.7 | $2.82 | 3,933,850.0 | +0.57% |
| 2025-06-26 | $171.6 | $169.3 | $2.21 | 3,046,134.0 | +0.59% |
| 2025-06-25 | $174.7 | $170.2 | $4.55 | 4,123,939.0 | -1.33% |
| 2025-06-24 | $177.4 | $171.7 | $5.68 | 6,874,851.0 | +1.24% |
| 2025-06-23 | $170.7 | $166.5 | $4.24 | 7,007,602.0 | +4.38% |
| 2025-06-20 | $164.6 | $161.8 | $2.80 | 8,513,207.0 | +1.25% |
| 2025-06-18 | $164.2 | $159.8 | $4.44 | 5,640,155.0 | -1.27% |
| 2025-06-17 | $165.3 | $163.3 | $2.07 | 2,957,063.0 | -0.88% |
| 2025-06-16 | $165.8 | $163.4 | $2.39 | 3,073,523.0 | +1.15% |
| 2025-06-13 | $166.0 | $162.4 | $3.62 | 3,498,600.0 | -2.98% |
| 2025-06-12 | $168.2 | $166.5 | $1.75 | 2,348,272.0 | -0.03% |
| 2025-06-11 | $168.8 | $166.3 | $2.52 | 3,347,446.0 | -0.44% |
| 2025-06-10 | $169.6 | $166.3 | $3.24 | 3,859,183.0 | +1.12% |
| 2025-06-09 | $169.7 | $166.6 | $3.09 | 4,372,195.0 | +0.14% |
| 2025-06-06 | $167.9 | $165.4 | $2.49 | 4,106,739.0 | +0.80% |
| 2025-06-05 | $165.7 | $163.7 | $2.06 | 4,118,778.0 | +0.74% |
| 2025-06-04 | $164.7 | $161.9 | $2.74 | 4,521,799.0 | +1.26% |
| 2025-06-03 | $162.2 | $157.6 | $4.64 | 7,623,039.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $173.5 | $170.5 | $2.96 | 8,719,335.0 | +0.02% |
| 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% |
0.11%
0.65%
자본화:
|
볼륨(24시간):