Stockscreener 앱 받기
1.06%
시간 외 거래:
Fiserv Inc 주식 (FI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $66.22 | $63.71 | $2.51 | 16,006,908.0 | -1.06% |
| 2025-11-03 | $67.48 | $64.66 | $2.82 | 22,417,057.0 | -2.32% |
| 2025-10-31 | $68.00 | $65.13 | $2.87 | 30,093,512.0 | +2.30% |
| 2025-10-30 | $70.10 | $64.52 | $5.58 | 64,177,112.0 | -7.66% |
| 2025-10-29 | $76.64 | $66.58 | $10.06 | 102,961,688.0 | -44.04% |
| 2025-10-28 | $128.8 | $125.8 | $2.98 | 5,786,563.0 | -0.29% |
| 2025-10-27 | $126.8 | $124.9 | $1.86 | 3,807,456.0 | +1.09% |
| 2025-10-24 | $126.2 | $124.9 | $1.38 | 2,840,440.0 | +0.98% |
| 2025-10-23 | $125.6 | $123.5 | $2.14 | 2,453,644.0 | -1.03% |
| 2025-10-22 | $126.7 | $124.5 | $2.24 | 3,929,858.0 | -0.65% |
| 2025-10-21 | $126.7 | $123.8 | $2.92 | 3,085,708.0 | +1.55% |
| 2025-10-20 | $124.8 | $121.9 | $2.89 | 3,904,288.0 | +2.05% |
| 2025-10-17 | $121.8 | $117.9 | $3.96 | 4,312,933.0 | +3.09% |
| 2025-10-16 | $121.7 | $117.8 | $3.84 | 5,380,215.0 | -2.57% |
| 2025-10-15 | $125.2 | $120.8 | $4.38 | 4,888,118.0 | -2.43% |
| 2025-10-14 | $124.5 | $121.4 | $3.13 | 3,921,380.0 | +1.28% |
| 2025-10-13 | $123.6 | $121.9 | $1.63 | 3,515,046.0 | -0.07% |
| 2025-10-10 | $126.3 | $122.6 | $3.73 | 4,488,887.0 | -2.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $67.48 | $63.71 | $3.77 | 54,430,873.0 | -3.36% |
| 2025-10 | $129.8 | $64.52 | $65.33 | 281,298,079.0 | -48.27% |
| 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% |
0.11%
1.15%
자본화:
|
볼륨(24시간):