Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
142.03
+1.95 (1.39%)
At close: Jul 25, 2025, 4:00 PM
142.00
-0.03 (-0.02%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025141.00142.15138.39142.03142.031.39%7,783,801
Jul 24, 2025143.31144.18139.25140.08140.08-2.04%12,905,006
Jul 23, 2025137.00143.25128.22143.00143.00-13.85%29,008,090
Jul 22, 2025165.50167.39164.61165.98165.980.31%4,729,671
Jul 21, 2025166.87167.07164.89165.46165.46-0.17%4,710,458
Jul 18, 2025167.75168.02165.66165.74165.74-0.96%3,994,345
Jul 17, 2025166.25167.80166.00167.35167.350.99%5,478,324
Jul 16, 2025164.83165.94164.09165.71165.710.78%3,564,841
Jul 15, 2025166.16167.03164.22164.42164.42-1.54%4,376,441
Jul 14, 2025166.65168.93165.38167.00167.000.89%4,080,380
Jul 11, 2025168.72169.75164.05165.52165.52-2.46%6,294,547
Jul 10, 2025170.71171.08168.54169.70169.70-0.73%4,338,383
Jul 9, 2025171.18171.77169.79170.95170.950.31%3,324,085
Jul 8, 2025172.90173.50168.66170.42170.42-1.67%3,965,387
Jul 7, 2025175.25175.92172.60173.31173.31-1.28%2,964,497
Jul 3, 2025173.43175.79172.78175.55175.551.80%2,211,394
Jul 2, 2025172.65173.50170.55172.45172.45-0.13%2,784,759
Jul 1, 2025171.39173.09170.80172.68172.680.16%3,152,022
Jun 30, 2025173.06173.50171.06172.41172.410.05%3,289,133
Jun 27, 2025171.54173.50170.68172.33172.330.57%3,934,972
Jun 26, 2025170.37171.56169.35171.36171.360.59%3,052,892
Jun 25, 2025174.75174.75170.20170.36170.36-1.33%4,125,585
Jun 24, 2025177.00177.36171.68172.66172.661.24%6,884,865
Jun 23, 2025169.04170.74166.50170.54170.544.38%7,169,784
Jun 20, 2025162.33164.58161.78163.38163.381.25%8,513,772
Jun 18, 2025163.65164.20159.76161.36161.36-1.27%5,641,033
Jun 17, 2025164.17165.35163.27163.44163.44-0.88%2,957,935
Jun 16, 2025163.97165.77163.38164.89164.891.15%3,074,274
Jun 13, 2025164.65166.00162.38163.02163.02-2.98%3,499,785
Jun 12, 2025167.72168.25166.49168.02168.02-0.03%2,352,003
Jun 11, 2025168.22168.84166.33168.07168.07-0.44%3,347,782
Jun 10, 2025166.52169.56166.32168.81168.811.12%3,872,109
Jun 9, 2025167.39169.66166.57166.94166.940.14%4,373,335
Jun 6, 2025166.85167.89165.40166.71166.710.80%4,271,550
Jun 5, 2025164.29165.72163.66165.38165.380.74%4,120,257
Jun 4, 2025162.20164.69161.95164.16164.161.26%4,522,050
Jun 3, 2025161.02162.21157.57162.11162.110.07%7,628,725
Jun 2, 2025161.76162.34159.88162.00162.00-0.49%6,515,145
May 30, 2025159.71162.83159.00162.79162.791.99%11,958,332
May 29, 2025160.77161.54158.51159.62159.62-0.70%8,233,908
May 28, 2025160.20160.78156.30160.74160.740.37%6,227,840
May 27, 2025161.30161.75159.37160.14160.140.50%8,278,020
May 23, 2025159.68160.95158.56159.34159.34-1.24%8,355,739
May 22, 2025162.17163.00160.90161.34161.34-0.54%5,427,826
May 21, 2025166.93167.70162.16162.22162.22-2.20%6,022,793
May 20, 2025169.00169.73165.54165.87165.87-1.93%5,133,793
May 19, 2025166.05169.32165.75169.14169.141.49%5,835,088
May 16, 2025159.50167.99159.50166.66166.664.73%11,453,581
May 15, 2025189.32190.86157.35159.13159.13-16.19%23,336,305
May 14, 2025190.55191.28187.34189.86189.86-0.60%3,791,396