Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
126.17
-0.37 (-0.29%)
At close: Oct 28, 2025, 4:00 PM EDT
128.88
+2.71 (2.15%)
After-hours: Oct 28, 2025, 7:59 PM EDT

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025126.73128.78125.80126.17126.17-0.29%5,802,797
Oct 27, 2025126.36126.80124.94126.54126.541.09%3,809,938
Oct 24, 2025125.31126.23124.86125.17125.170.98%2,840,906
Oct 23, 2025125.29125.64123.50123.96123.96-1.03%2,454,390
Oct 22, 2025125.86126.70124.46125.25125.25-0.65%3,953,648
Oct 21, 2025123.87126.72123.80126.07126.071.55%3,086,831
Oct 20, 2025122.29124.78121.89124.14124.142.05%3,958,319
Oct 17, 2025118.00121.82117.86121.65121.653.09%4,315,878
Oct 16, 2025120.69121.68117.84118.00118.00-2.57%5,394,702
Oct 15, 2025124.48125.17120.79121.11121.11-2.43%4,927,603
Oct 14, 2025121.78124.53121.40124.12124.121.28%3,923,860
Oct 13, 2025122.62123.56121.93122.55122.55-0.07%3,518,768
Oct 10, 2025125.96126.35122.62122.63122.63-2.64%4,497,608
Oct 9, 2025126.92127.69125.35125.96125.96-0.43%3,554,941
Oct 8, 2025126.99127.86125.72126.51126.51-0.14%3,233,566
Oct 7, 2025125.51128.35125.51126.69126.691.31%4,196,363
Oct 6, 2025128.00128.24125.00125.05125.05-1.97%5,773,038
Oct 3, 2025126.14129.85126.13127.56127.561.43%4,431,972
Oct 2, 2025126.09127.74125.01125.76125.76-0.26%5,563,825
Oct 1, 2025128.28129.65124.89126.09126.09-2.20%5,073,517
Sep 30, 2025130.13130.40127.41128.93128.93-1.17%4,764,307
Sep 29, 2025129.57130.64128.60130.45130.450.69%3,990,498
Sep 26, 2025128.80130.58128.57129.56129.560.70%3,202,463
Sep 25, 2025130.01130.77128.08128.66128.66-1.48%4,520,000
Sep 24, 2025130.51130.86129.49130.59130.590.59%6,231,260
Sep 23, 2025130.89131.72128.81129.82129.82-0.51%7,440,571
Sep 22, 2025130.83131.97128.75130.48130.48-1.00%7,526,804
Sep 19, 2025133.37133.37131.39131.80131.80-0.81%10,594,018
Sep 18, 2025135.12135.32132.40132.87132.87-0.98%3,239,378
Sep 17, 2025133.32135.59133.24134.18134.181.08%3,042,919
Sep 16, 2025131.47133.95130.76132.75132.750.08%3,374,262
Sep 15, 2025135.20135.88132.57132.65132.65-1.24%2,969,900
Sep 12, 2025135.58135.80134.28134.32134.32-1.02%2,913,499
Sep 11, 2025132.91136.14132.59135.70135.702.69%3,859,098
Sep 10, 2025136.00136.60131.96132.14132.14-3.13%4,828,868
Sep 9, 2025135.53136.43134.69136.41136.410.89%4,124,168
Sep 8, 2025134.60135.39132.47135.21135.210.12%5,130,166
Sep 5, 2025136.37138.62134.25135.05135.05-0.83%3,575,191
Sep 4, 2025136.58136.75135.24136.18136.18-0.43%3,337,061
Sep 3, 2025136.45137.70135.96136.77136.77-0.01%3,327,766
Sep 2, 2025137.57138.49134.03136.78136.78-1.01%4,914,037
Aug 29, 2025137.80138.85137.43138.18138.180.39%3,769,837
Aug 28, 2025138.23138.47136.24137.65137.65-0.24%3,853,868
Aug 27, 2025137.60138.67137.39137.98137.980.07%3,615,276
Aug 26, 2025137.00138.20136.72137.88137.880.45%4,108,456
Aug 25, 2025139.65139.94137.04137.26137.26-1.73%2,783,180
Aug 22, 2025139.70140.09136.79139.68139.68-0.23%6,163,121
Aug 21, 2025139.43140.19137.82140.00140.000.03%3,596,073
Aug 20, 2025139.03140.42138.11139.96139.960.61%3,749,804
Aug 19, 2025137.59140.21137.06139.11139.111.50%4,669,973