Skip to main content
logo
Fiserv, Inc. (LON:0IP9)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.20
-1.83 (-1.41%)
At close: Sep 30, 2025

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025129.00130.80128.71129.92129.92-0.02%3,244
Sep 26, 2025128.97130.45128.51129.94129.941.06%4,376
Sep 25, 2025130.26130.97128.51128.58128.58-1.46%4,342
Sep 24, 2025130.00130.70129.59130.48130.480.66%1,517
Sep 23, 2025130.46131.74129.37129.62129.62-0.48%1,634
Sep 22, 2025131.38132.40128.93130.24130.24-1.20%5,545
Sep 19, 2025133.14133.28131.34131.82131.82-0.89%1,312
Sep 18, 2025135.32135.36132.47133.01133.01-1.62%1,198
Sep 17, 2025133.32135.53133.16135.21135.211.58%3,609
Sep 16, 2025132.40133.41130.79133.10133.10-0.87%1,690
Sep 15, 2025134.55135.94134.27134.27134.27-0.37%1,579
Sep 12, 2025135.60135.80134.42134.77134.77-0.69%568
Sep 11, 2025132.08135.99132.05135.71135.712.19%3,574
Sep 10, 2025136.00136.84132.54132.80132.80-2.49%11,688
Sep 9, 2025135.11136.37135.04136.20136.201.58%8,345
Sep 8, 2025135.10135.10132.40134.09134.09-0.25%11,613
Sep 5, 2025136.69138.49134.40134.42134.42-1.15%7,762
Sep 4, 2025136.79136.85135.23135.99135.99-0.13%2,583
Sep 3, 2025135.20138.13135.20136.17136.17-0.21%3,530
Sep 2, 2025138.50138.50134.25136.45136.45-1.15%3,007
Aug 29, 2025137.95138.69137.82138.04138.040.50%2,805
Aug 28, 2025137.36138.74136.27137.35137.35-0.31%3,179
Aug 27, 2025137.64138.70137.45137.78137.780.07%4,970
Aug 26, 2025137.50138.19135.55137.68137.680.04%2,643
Aug 25, 2025140.00140.44137.62137.62137.62-0.46%1,191
Aug 22, 2025140.00141.00136.80138.25138.25-0.86%2,206
Aug 21, 2025140.21140.49137.83139.45139.45-0.02%923
Aug 20, 2025139.70139.70138.16139.48139.480.38%1,889
Aug 19, 2025137.85140.20137.35138.95138.951.53%1,960
Aug 18, 2025137.00137.21135.65136.85136.85-0.39%1,535
Aug 15, 2025135.35137.40135.00137.39137.392.51%907
Aug 14, 2025135.00135.00132.71134.03134.030.02%1,510
Aug 13, 2025133.30135.16132.10134.00134.001.24%792
Aug 12, 2025132.82133.81131.85132.36132.360.01%572
Aug 11, 2025133.23135.18131.66132.35132.35-0.15%2,555
Aug 8, 2025133.53134.10131.82132.55132.550.43%42,893
Aug 7, 2025134.50135.35131.35131.99131.99-2.45%2,422
Aug 6, 2025135.01136.41134.23135.30135.30-0.06%141,199
Aug 5, 2025136.22136.52133.87135.39135.390.05%2,180
Aug 4, 2025138.94138.94134.46135.32135.320.05%1,267
Aug 1, 2025137.20138.75134.98135.25135.25-3.66%5,905
Jul 31, 2025139.99141.17139.10140.38140.38-1.18%2,133
Jul 30, 2025141.87142.79139.93142.06142.060.19%1,154
Jul 29, 2025140.00142.54139.94141.79141.790.29%1,495
Jul 28, 2025142.90144.00140.76141.37141.370.67%3,166
Jul 25, 2025141.80141.80138.57140.43140.430.23%5,860
Jul 24, 2025142.50144.01139.36140.10140.10-0.22%24,222
Jul 23, 2025165.96167.00128.78140.40140.40-15.06%68,771
Jul 22, 2025165.50167.26164.50165.29165.29-0.29%1,488
Jul 21, 2025167.50167.50164.97165.77165.77-0.12%795