FISV(FISV)
FISV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $62.98 | $64.34 | $62.60 | $63.97 | 3.99M |
| 4/16/2026 | $61.53 | $62.77 | $61.31 | $62.44 | 4.92M |
| 4/15/2026 | $59.99 | $61.84 | $59.88 | $61.29 | 7.17M |
| 4/14/2026 | $58.97 | $59.62 | $58.53 | $59.02 | 4.45M |
| 4/13/2026 | $55.90 | $59.05 | $55.70 | $58.79 | 7.40M |
| 4/10/2026 | $56.35 | $56.67 | $55.47 | $56.09 | 5.22M |
| 4/9/2026 | $56.16 | $56.54 | $55.19 | $56.41 | 5.61M |
| 4/8/2026 | $56.94 | $58.19 | $56.48 | $56.63 | 7.72M |
| 4/7/2026 | $56.27 | $56.60 | $54.92 | $55.32 | 5.59M |
| 4/6/2026 | $56.21 | $57.34 | $56.21 | $56.32 | 4.31M |
| 4/2/2026 | $55.32 | $57.20 | $54.28 | $56.16 | 9.37M |
| 4/1/2026 | $55.80 | $56.15 | $53.78 | $55.45 | 5.82M |
| 3/31/2026 | $55.28 | $56.12 | $54.12 | $55.80 | 7.48M |
| 3/30/2026 | $54.20 | $55.08 | $53.99 | $54.53 | 7.26M |
| 3/27/2026 | $54.99 | $55.01 | $52.91 | $53.90 | 8.09M |
| 3/26/2026 | $56.08 | $57.09 | $55.46 | $55.54 | 4.70M |
| 3/25/2026 | $57.13 | $57.95 | $55.44 | $56.64 | 5.35M |
| 3/24/2026 | $57.38 | $57.38 | $55.86 | $56.34 | 6.49M |
| 3/23/2026 | $58.02 | $58.51 | $56.76 | $57.71 | 6.79M |
| 3/20/2026 | $56.85 | $57.42 | $56.33 | $57.07 | 8.03M |
| 3/19/2026 | $56.65 | $58.29 | $56.08 | $57.02 | 6.29M |
| 3/18/2026 | $57.76 | $58.26 | $56.54 | $57.06 | 6.46M |
| 3/17/2026 | $58.08 | $59.56 | $58.01 | $58.21 | 6.32M |
| 3/16/2026 | $56.92 | $57.62 | $56.63 | $57.57 | 7.21M |
| 3/13/2026 | $56.66 | $57.15 | $56.07 | $56.74 | 6.47M |
| 3/12/2026 | $58.14 | $58.83 | $55.87 | $56.07 | 7.68M |
| 3/11/2026 | $59.84 | $60.10 | $58.00 | $58.50 | 6.65M |
| 3/10/2026 | $60.99 | $61.15 | $58.47 | $59.45 | 5.84M |
| 3/9/2026 | $62.30 | $62.37 | $59.97 | $61.29 | 5.44M |
| 3/6/2026 | $62.86 | $63.19 | $61.33 | $63.10 | 5.59M |
| 3/5/2026 | $62.50 | $64.52 | $62.15 | $63.86 | 6.70M |
| 3/4/2026 | $62.66 | $62.83 | $61.76 | $62.60 | 5.48M |
| 3/3/2026 | $60.53 | $63.37 | $59.89 | $62.89 | 5.12M |
| 3/2/2026 | $61.10 | $62.21 | $60.42 | $61.85 | 5.12M |
| 2/27/2026 | $61.09 | $62.35 | $60.11 | $62.29 | 10.16M |
| 2/26/2026 | $62.24 | $63.13 | $61.12 | $61.89 | 6.55M |
| 2/25/2026 | $59.64 | $62.86 | $58.95 | $61.61 | 10.32M |
| 2/24/2026 | $58.32 | $59.45 | $57.90 | $59.13 | 6.89M |
| 2/23/2026 | $60.63 | $61.43 | $58.17 | $58.40 | 7.50M |
| 2/20/2026 | $61.72 | $62.05 | $60.90 | $61.47 | 8.10M |
| 2/19/2026 | $62.94 | $63.25 | $60.88 | $61.53 | 8.43M |
| 2/18/2026 | $63.41 | $64.40 | $61.82 | $63.01 | 8.73M |
| 2/17/2026 | $60.72 | $63.78 | $60.56 | $63.45 | 11.41M |
| 2/13/2026 | $59.25 | $60.08 | $58.57 | $59.36 | 12.09M |
| 2/12/2026 | $62.53 | $62.75 | $58.53 | $58.82 | 10.40M |
| 2/11/2026 | $62.66 | $63.64 | $62.02 | $62.11 | 10.31M |
| 2/10/2026 | $59.64 | $63.59 | $58.62 | $62.59 | 13.51M |
| 2/9/2026 | $60.00 | $60.95 | $59.78 | $60.14 | 12.54M |
| 2/6/2026 | $58.70 | $60.14 | $58.52 | $60.00 | 9.88M |
| 2/5/2026 | $60.22 | $60.88 | $58.00 | $58.44 | 9.73M |
| 2/4/2026 | $57.97 | $60.31 | $57.86 | $59.72 | 11.65M |
| 2/3/2026 | $61.29 | $61.79 | $57.79 | $58.12 | 17.14M |
| 2/2/2026 | $63.72 | $63.75 | $62.65 | $62.94 | 6.93M |
| 1/30/2026 | $63.34 | $64.05 | $62.67 | $63.73 | 6.57M |
| 1/29/2026 | $65.40 | $65.55 | $63.21 | $63.43 | 8.01M |
| 1/28/2026 | $66.60 | $66.75 | $64.62 | $64.95 | 7.36M |
| 1/27/2026 | $66.78 | $66.87 | $65.36 | $66.29 | 10.19M |
| 1/26/2026 | $67.50 | $67.91 | $66.29 | $67.15 | 13.44M |
| 1/23/2026 | $66.91 | $67.63 | $66.74 | $67.56 | 6.23M |
| 1/22/2026 | $66.03 | $67.55 | $65.99 | $67.40 | 7.18M |
| 1/21/2026 | $64.71 | $66.00 | $64.50 | $65.73 | 8.04M |
| 1/20/2026 | $65.88 | $66.16 | $64.18 | $64.49 | 11.11M |