Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
225.41
-12.38 (-5.21%)
Mar 4, 2025, 12:07 PM EST - Market open
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 235.47 | 238.59 | 234.80 | 237.79 | 237.79 | 0.89% | 4,041,349 |
| Feb 28, 2025 | 232.50 | 235.86 | 231.38 | 235.69 | 235.69 | 1.77% | 3,161,640 |
| Feb 27, 2025 | 231.15 | 234.94 | 230.00 | 231.58 | 231.58 | 0.81% | 2,938,126 |
| Feb 26, 2025 | 231.90 | 234.95 | 229.43 | 229.71 | 229.71 | -1.15% | 4,558,374 |
| Feb 25, 2025 | 230.00 | 233.00 | 229.06 | 232.38 | 232.38 | 0.12% | 4,307,612 |
| Feb 24, 2025 | 230.70 | 233.33 | 225.89 | 232.09 | 232.09 | -0.11% | 3,779,632 |
| Feb 21, 2025 | 234.21 | 235.24 | 231.24 | 232.34 | 232.34 | -0.89% | 4,404,370 |
| Feb 20, 2025 | 237.02 | 238.00 | 234.02 | 234.43 | 234.43 | -0.81% | 3,688,314 |
| Feb 19, 2025 | 236.00 | 237.13 | 234.36 | 236.34 | 236.34 | 0.03% | 2,849,918 |
| Feb 18, 2025 | 231.47 | 236.93 | 230.94 | 236.28 | 236.28 | 2.46% | 5,087,073 |
| Feb 14, 2025 | 230.95 | 232.65 | 230.00 | 230.60 | 230.60 | 0.32% | 2,111,032 |
| Feb 13, 2025 | 228.93 | 230.75 | 227.29 | 229.87 | 229.87 | 0.94% | 2,189,051 |
| Feb 12, 2025 | 228.65 | 229.64 | 226.35 | 227.73 | 227.73 | -0.94% | 2,721,571 |
| Feb 11, 2025 | 229.65 | 230.59 | 228.37 | 229.89 | 229.89 | -0.33% | 2,787,979 |
| Feb 10, 2025 | 229.68 | 231.50 | 229.03 | 230.65 | 230.65 | 0.26% | 2,907,626 |
| Feb 7, 2025 | 231.54 | 233.26 | 229.79 | 230.06 | 230.06 | -0.51% | 2,737,067 |
| Feb 6, 2025 | 229.50 | 232.25 | 228.27 | 231.24 | 231.24 | 0.75% | 2,734,134 |
| Feb 5, 2025 | 224.41 | 231.61 | 221.70 | 229.53 | 229.53 | 7.15% | 5,443,554 |
| Feb 4, 2025 | 218.53 | 219.97 | 213.11 | 214.22 | 214.22 | -1.11% | 3,169,187 |
| Feb 3, 2025 | 214.41 | 217.47 | 212.27 | 216.62 | 216.62 | 0.27% | 2,025,485 |
| Jan 31, 2025 | 215.81 | 217.52 | 215.40 | 216.04 | 216.04 | 0.06% | 2,180,530 |
| Jan 30, 2025 | 214.04 | 218.03 | 214.02 | 215.91 | 215.91 | 1.60% | 2,501,864 |
| Jan 29, 2025 | 211.82 | 220.26 | 211.37 | 212.51 | 212.51 | 0.37% | 4,113,489 |
| Jan 28, 2025 | 212.73 | 213.89 | 210.83 | 211.72 | 211.72 | -0.66% | 2,419,752 |
| Jan 27, 2025 | 207.61 | 213.23 | 207.48 | 213.13 | 213.13 | 2.05% | 2,836,423 |
| Jan 24, 2025 | 206.90 | 209.43 | 206.51 | 208.84 | 208.84 | 1.14% | 1,979,595 |
| Jan 23, 2025 | 207.36 | 208.99 | 204.72 | 206.49 | 206.49 | -1.41% | 3,297,984 |
| Jan 22, 2025 | 208.98 | 209.86 | 207.62 | 209.45 | 209.45 | 0.22% | 1,805,516 |
| Jan 21, 2025 | 210.00 | 210.78 | 208.67 | 208.98 | 208.98 | 0.19% | 2,014,268 |
| Jan 17, 2025 | 207.80 | 209.31 | 206.01 | 208.58 | 208.58 | 1.12% | 2,598,084 |
| Jan 16, 2025 | 204.72 | 207.28 | 204.30 | 206.26 | 206.26 | 0.98% | 2,530,955 |
| Jan 15, 2025 | 206.76 | 207.01 | 203.33 | 204.25 | 204.25 | -0.11% | 3,322,798 |
| Jan 14, 2025 | 204.05 | 205.41 | 203.15 | 204.47 | 204.47 | 1.46% | 2,680,344 |
| Jan 13, 2025 | 199.58 | 201.71 | 199.52 | 201.53 | 201.53 | 0.51% | 1,918,078 |
| Jan 10, 2025 | 203.84 | 204.26 | 199.58 | 200.51 | 200.51 | -2.30% | 3,114,414 |
| Jan 8, 2025 | 204.03 | 205.74 | 203.73 | 205.23 | 205.23 | 0.69% | 2,490,879 |
| Jan 7, 2025 | 206.26 | 207.33 | 203.46 | 203.82 | 203.82 | -0.88% | 2,711,253 |
| Jan 6, 2025 | 208.57 | 208.99 | 205.40 | 205.63 | 205.63 | -1.41% | 1,823,730 |
| Jan 3, 2025 | 207.48 | 208.75 | 205.59 | 208.57 | 208.57 | 1.26% | 1,579,964 |
| Jan 2, 2025 | 207.00 | 207.85 | 204.51 | 205.98 | 205.98 | 0.27% | 2,002,709 |
| Dec 31, 2024 | 206.77 | 207.26 | 204.80 | 205.42 | 205.42 | -0.41% | 1,416,897 |
| Dec 30, 2024 | 206.17 | 207.41 | 204.15 | 206.27 | 206.27 | -0.81% | 1,912,851 |
| Dec 27, 2024 | 208.68 | 209.36 | 206.20 | 207.95 | 207.95 | -1.11% | 1,426,751 |
| Dec 26, 2024 | 208.38 | 210.43 | 208.38 | 210.29 | 210.29 | 0.40% | 1,202,715 |
| Dec 24, 2024 | 206.28 | 209.45 | 206.28 | 209.45 | 209.45 | 1.33% | 795,811 |
| Dec 23, 2024 | 204.64 | 206.85 | 203.58 | 206.71 | 206.71 | 0.32% | 1,586,464 |
| Dec 20, 2024 | 201.52 | 206.68 | 201.45 | 206.05 | 206.05 | 1.87% | 6,792,078 |
| Dec 19, 2024 | 203.51 | 205.64 | 201.99 | 202.26 | 202.26 | 0.25% | 3,310,458 |
| Dec 18, 2024 | 205.16 | 208.28 | 201.61 | 201.76 | 201.76 | -1.17% | 3,396,511 |
| Dec 17, 2024 | 202.70 | 204.71 | 201.95 | 204.15 | 204.15 | 0.38% | 3,547,123 |
| Dec 16, 2024 | 205.70 | 206.25 | 202.93 | 203.38 | 203.38 | -0.63% | 3,181,522 |
| Dec 13, 2024 | 206.17 | 206.85 | 203.86 | 204.66 | 204.66 | -0.09% | 2,536,167 |
| Dec 12, 2024 | 204.36 | 205.22 | 203.18 | 204.85 | 204.85 | 0.44% | 2,316,508 |
| Dec 11, 2024 | 202.50 | 205.04 | 201.65 | 203.96 | 203.96 | 1.20% | 2,720,419 |
| Dec 10, 2024 | 203.28 | 203.28 | 200.52 | 201.54 | 201.54 | -0.67% | 3,582,157 |
| Dec 9, 2024 | 207.06 | 207.57 | 202.72 | 202.89 | 202.89 | -2.12% | 3,985,435 |
| Dec 6, 2024 | 205.29 | 207.56 | 204.69 | 207.28 | 207.28 | 1.61% | 3,642,676 |
| Dec 5, 2024 | 203.00 | 208.00 | 200.71 | 204.00 | 204.00 | -5.49% | 7,613,815 |
| Dec 4, 2024 | 215.28 | 216.38 | 213.24 | 215.85 | 215.85 | 0.22% | 3,801,879 |
| Dec 3, 2024 | 219.36 | 220.13 | 214.91 | 215.38 | 215.38 | -1.43% | 3,949,064 |
| Dec 2, 2024 | 222.00 | 222.19 | 217.74 | 218.51 | 218.51 | -1.11% | 2,512,740 |
| Nov 29, 2024 | 221.10 | 222.35 | 220.70 | 220.96 | 220.96 | 0.17% | 1,543,376 |
| Nov 27, 2024 | 219.88 | 222.26 | 219.37 | 220.59 | 220.59 | -0.84% | 2,234,422 |
| Nov 26, 2024 | 222.00 | 223.23 | 221.01 | 222.45 | 222.45 | 0.31% | 1,868,509 |
| Nov 25, 2024 | 221.15 | 223.22 | 219.78 | 221.76 | 221.76 | 0.09% | 4,340,847 |
| Nov 22, 2024 | 217.15 | 222.05 | 217.15 | 221.56 | 221.56 | 1.91% | 2,876,564 |
| Nov 21, 2024 | 218.33 | 219.11 | 217.21 | 217.41 | 217.41 | -0.24% | 2,832,341 |
| Nov 20, 2024 | 217.22 | 218.18 | 215.06 | 217.94 | 217.94 | 1.31% | 2,828,196 |
| Nov 19, 2024 | 212.04 | 216.93 | 211.65 | 215.12 | 215.12 | 1.12% | 2,609,779 |
| Nov 18, 2024 | 211.01 | 213.28 | 210.57 | 212.74 | 212.74 | 0.86% | 1,748,885 |
| Nov 15, 2024 | 210.47 | 211.24 | 208.89 | 210.92 | 210.92 | 0.03% | 2,279,330 |
| Nov 14, 2024 | 213.10 | 214.45 | 210.11 | 210.85 | 210.85 | -1.09% | 2,283,631 |
| Nov 13, 2024 | 213.97 | 215.50 | 213.13 | 213.18 | 213.18 | -0.41% | 2,096,815 |
| Nov 12, 2024 | 214.47 | 215.25 | 213.50 | 214.06 | 214.06 | -0.37% | 1,805,977 |
| Nov 11, 2024 | 212.56 | 215.45 | 212.56 | 214.86 | 214.86 | 1.97% | 2,353,368 |
| Nov 8, 2024 | 210.38 | 212.84 | 209.18 | 210.70 | 210.70 | 0.88% | 1,761,528 |
| Nov 7, 2024 | 210.35 | 210.94 | 207.80 | 208.87 | 208.87 | -1.10% | 2,084,922 |
| Nov 6, 2024 | 210.31 | 211.98 | 204.88 | 211.20 | 211.20 | 4.03% | 3,808,883 |
| Nov 5, 2024 | 200.29 | 203.32 | 198.35 | 203.02 | 203.02 | 1.10% | 2,718,972 |
| Nov 4, 2024 | 202.45 | 202.96 | 200.30 | 200.82 | 200.82 | -0.61% | 2,026,683 |
| Nov 1, 2024 | 198.28 | 202.88 | 197.94 | 202.05 | 202.05 | 2.10% | 4,239,704 |
| Oct 31, 2024 | 199.83 | 201.62 | 197.89 | 197.90 | 197.90 | -0.96% | 2,261,322 |
| Oct 30, 2024 | 201.22 | 202.37 | 199.04 | 199.81 | 199.81 | -0.55% | 2,719,246 |
| Oct 29, 2024 | 201.51 | 202.66 | 200.64 | 200.91 | 200.91 | -0.25% | 1,915,449 |
| Oct 28, 2024 | 200.44 | 201.72 | 200.01 | 201.42 | 201.42 | 0.95% | 1,993,592 |
| Oct 25, 2024 | 203.43 | 203.70 | 199.23 | 199.52 | 199.52 | -1.85% | 2,436,675 |
| Oct 24, 2024 | 202.52 | 204.50 | 202.01 | 203.29 | 203.29 | 0.46% | 2,032,829 |
| Oct 23, 2024 | 199.75 | 203.00 | 199.58 | 202.36 | 202.36 | 1.35% | 3,577,311 |
| Oct 22, 2024 | 191.93 | 199.87 | 188.94 | 199.67 | 199.67 | 1.27% | 4,479,198 |
| Oct 21, 2024 | 196.88 | 197.67 | 195.65 | 197.17 | 197.17 | -0.06% | 3,011,993 |
| Oct 18, 2024 | 197.12 | 198.32 | 195.53 | 197.29 | 197.29 | 0.79% | 3,463,499 |
| Oct 17, 2024 | 198.47 | 198.86 | 195.52 | 195.74 | 195.74 | -0.99% | 3,687,248 |
| Oct 16, 2024 | 193.96 | 197.89 | 193.02 | 197.70 | 197.70 | 1.90% | 2,611,713 |
| Oct 15, 2024 | 194.23 | 195.83 | 193.29 | 194.02 | 194.02 | 0.41% | 3,223,554 |
| Oct 14, 2024 | 191.22 | 193.39 | 190.60 | 193.23 | 193.23 | 1.51% | 2,200,833 |
| Oct 11, 2024 | 188.85 | 191.23 | 188.43 | 190.35 | 190.35 | 1.26% | 1,970,527 |
| Oct 10, 2024 | 187.67 | 188.52 | 187.13 | 187.99 | 187.99 | 0.13% | 1,853,581 |
| Oct 9, 2024 | 188.18 | 188.42 | 187.15 | 187.74 | 187.74 | -0.11% | 2,426,259 |
| Oct 8, 2024 | 186.64 | 188.85 | 185.72 | 187.94 | 187.94 | 1.60% | 2,393,774 |
| Oct 7, 2024 | 185.42 | 186.26 | 183.94 | 184.98 | 184.98 | -0.24% | 2,579,636 |