FISV: Fiserv Inc.

As of Tuesday, December 6th, 2022

$ 100.44

B: 100.43 X 3
A: 100.46 X 1

-1.75 -1.71%

Open: 102.54
High: 102.61
Low: 100.34
Volume: 746,833
Previous Close on Monday, December 5th, 2022

$ 102.19

-3.27 -3.10%

Open: 104.75
High: 104.75
Low: 101.63
Volume: 3,381,301
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 104.75 104.75 101.63 102.19 3,381,301 -3.27 -3.10
2022-12-02 103.37 105.85 103.37 105.46 2,881,649 +0.43 +0.41
2022-12-01 104.36 105.50 103.98 105.03 3,086,485 +0.67 +0.64
2022-11-30 100.72 104.99 100.72 104.36 5,068,587 +2.84 +2.80
2022-11-29 101.74 102.75 101.21 101.52 3,194,497 -0.24 -0.24
2022-11-28 102.15 102.89 101.47 101.76 2,867,747 -0.73 -0.71
2022-11-25 102.08 103.48 101.87 102.49 1,446,651 +0.41 +0.40
2022-11-23 100.99 102.43 100.77 102.08 2,259,488 +1.09 +1.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.85
On 2022-12-02
100.72
On 2022-11-30
0.43 0.42 105.85
On 2022-12-02
101.63
On 2022-12-05
-3.99 103.71
10D 105.85
On 2022-12-02
98.95
On 2022-11-22
2.33 2.33 105.85
On 2022-12-02
101.63
On 2022-12-05
-3.99 102.53
20D 105.85
On 2022-12-02
94.70
On 2022-11-07
7.87 8.34 102.63
On 2022-11-15
97.84
On 2022-11-17
-4.67 100.83
WTD 104.75
On 2022-12-05
101.63
On 2022-12-05
-3.27 -3.10 -- -- -- 102.19
MTD 105.85
On 2022-12-02
101.63
On 2022-12-05
-2.17 -2.08 105.85
On 2022-12-02
101.63
On 2022-12-05
-3.99 104.23
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 +0.34 +0.40 2,858,115
KO

The Coca-Cola Company

63.60 +0.13 +0.20 4,516,453
PFE

Pfizer Inc.

49.35 -1.39 -2.73 6,665,117
VZ

Verizon Communications Inc.

36.78 -0.29 -0.78 13,131,082
VIX

CBOE Volatility Index

22.05 +1.30 +6.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,558.05 -389.05 -1.15 142,062,633
DJTA

Dow Jones Transportation Average

13,832.14 -216.04 -1.54 38,435,824
SPX

S&P 500 Index

3,935.66 -63.18 -1.58
OEX

S&P 100 Index

1,758.98 -30.99 -1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,557.05 -229.75 -1.95
NYA

NYSE Composite Index

15,277.27 -197.53 -1.28
XAX

NYSE AMEX Composite Index

4,412.84 -119.87 -2.64
RUI

RUSSELL 1000 Index

2,157.37 -35.52 -1.62
RUT

Russell 2000 Index

1,810.71 -29.51 -1.60
RUA

Russell 3000 Index

2,271.81 -37.38 -1.62
W5000

Wilshire 5000 Total Market Index

39,040.40 -654.70 -1.65
VIX

CBOE Volatility Index

22.05 +1.30 +6.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.76 +0.43 +1.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.84 +0.64 +2.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.75 +0.86 +3.60
VXN

CBOE NASDAQ 100 Volatility Index

27.50 +1.34 +5.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,884.84 -44.97 -0.76
 
Recent
Ticker Last Chg %Chg Volume
FISV

Fiserv Inc.

100.44 -1.75 -1.71 746,833