기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Fiserv Inc | FI | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
149.01 | 147.725 | 149.51 | 149.17 |
FI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 153.10 | 156.92 | 147.725 | 152.09 | 2,737,587 | -4.07 | -2.66% |
1개월 | 155.86 | 159.56 | 145.98 | 151.73 | 2,576,988 | -6.83 | -4.38% |
3개월 | 144.31 | 159.99 | 142.47 | 151.82 | 2,538,639 | 4.72 | 3.27% |
6개월 | 119.42 | 159.99 | 118.42 | 141.13 | 2,698,610 | 29.61 | 24.79% |
1년 | 119.20 | 159.99 | 109.12 | 129.03 | 2,841,705 | 29.83 | 25.03% |
3년 | 119.50 | 159.99 | 87.03 | 111.25 | 3,494,912 | 29.53 | 24.71% |
5년 | 85.82 | 159.99 | 73.50 | 108.38 | 3,839,625 | 63.21 | 73.65% |
FI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 149.17 | 0.31 | 0.21% | 149.85 | 149.85 | 148.43 | 2,572,262 |
02 5월(5) 2024 | 148.86 | -3.81 | -2.50% | 152.10 | 152.66 | 148.755 | 3,248,240 |
01 5월(5) 2024 | 152.67 | -1.65 | -1.07% | 153.36 | 153.95 | 152.18 | 2,730,169 |
30 4월(4) 2024 | 154.32 | -1.57 | -1.01% | 156.00 | 156.38 | 153.435 | 1,940,773 |
27 4월(4) 2024 | 155.89 | 2.60 | 1.70% | 153.10 | 156.92 | 152.72 | 3,196,489 |
26 4월(4) 2024 | 153.29 | 1.04 | 0.68% | 151.64 | 153.52 | 150.32 | 3,049,953 |
25 4월(4) 2024 | 152.25 | -3.14 | -2.02% | 155.44 | 156.05 | 151.90 | 2,486,530 |
24 4월(4) 2024 | 155.39 | 6.59 | 4.43% | 159.23 | 159.56 | 153.52 | 5,333,803 |
23 4월(4) 2024 | 148.80 | 0.18 | 0.12% | 149.28 | 149.77 | 148.00 | 2,773,014 |
20 4월(4) 2024 | 148.62 | 1.71 | 1.16% | 147.01 | 148.66 | 145.98 | 2,515,096 |
19 4월(4) 2024 | 146.91 | -0.19 | -0.13% | 146.50 | 147.88 | 146.305 | 1,989,406 |
18 4월(4) 2024 | 147.10 | 0.70 | 0.48% | 147.60 | 148.74 | 146.93 | 2,949,247 |
17 4월(4) 2024 | 146.40 | -1.79 | -1.21% | 148.61 | 149.16 | 146.06 | 3,294,098 |
16 4월(4) 2024 | 148.19 | -3.01 | -1.99% | 152.72 | 153.015 | 148.16 | 2,275,650 |
13 4월(4) 2024 | 151.20 | -2.39 | -1.56% | 152.44 | 153.35 | 150.655 | 2,118,392 |
12 4월(4) 2024 | 153.59 | -0.19 | -0.12% | 153.60 | 154.45 | 152.01 | 1,763,365 |
11 4월(4) 2024 | 153.78 | -1.60 | -1.03% | 153.71 | 155.1257 | 153.5063 | 1,733,804 |
10 4월(4) 2024 | 155.38 | -2.47 | -1.56% | 158.23 | 158.39 | 154.36 | 1,884,615 |
09 4월(4) 2024 | 157.85 | 0.47 | 0.30% | 157.34 | 158.27 | 156.72 | 1,993,033 |
06 4월(4) 2024 | 157.38 | 2.47 | 1.59% | 155.86 | 157.84 | 155.13 | 1,691,815 |
05 4월(4) 2024 | 154.91 | -2.77 | -1.76% | 158.60 | 159.13 | 154.77 | 2,600,089 |
04 4월(4) 2024 | 157.68 | -0.59 | -0.37% | 158.48 | 159.35 | 157.68 | 2,066,847 |