Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
134.18
+1.43 (1.08%)
At close: Sep 17, 2025, 4:00 PM EDT
134.60
+0.42 (0.31%)
After-hours: Sep 17, 2025, 7:28 PM EDT
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 133.32 | 135.59 | 133.24 | 134.18 | 134.18 | 1.08% | 2,974,115 |
| Sep 16, 2025 | 131.47 | 133.95 | 130.76 | 132.75 | 132.75 | 0.08% | 3,374,262 |
| Sep 15, 2025 | 135.20 | 135.88 | 132.57 | 132.65 | 132.65 | -1.24% | 2,969,900 |
| Sep 12, 2025 | 135.58 | 135.80 | 134.28 | 134.32 | 134.32 | -1.02% | 2,913,499 |
| Sep 11, 2025 | 132.91 | 136.14 | 132.59 | 135.70 | 135.70 | 2.69% | 3,859,098 |
| Sep 10, 2025 | 136.00 | 136.60 | 131.96 | 132.14 | 132.14 | -3.13% | 4,828,868 |
| Sep 9, 2025 | 135.53 | 136.43 | 134.69 | 136.41 | 136.41 | 0.89% | 4,124,168 |
| Sep 8, 2025 | 134.60 | 135.39 | 132.47 | 135.21 | 135.21 | 0.12% | 5,130,166 |
| Sep 5, 2025 | 136.37 | 138.62 | 134.25 | 135.05 | 135.05 | -0.83% | 3,575,191 |
| Sep 4, 2025 | 136.58 | 136.75 | 135.24 | 136.18 | 136.18 | -0.43% | 3,337,061 |
| Sep 3, 2025 | 136.45 | 137.70 | 135.96 | 136.77 | 136.77 | -0.01% | 3,327,766 |
| Sep 2, 2025 | 137.57 | 138.49 | 134.03 | 136.78 | 136.78 | -1.01% | 4,914,037 |
| Aug 29, 2025 | 137.80 | 138.85 | 137.43 | 138.18 | 138.18 | 0.39% | 3,769,837 |
| Aug 28, 2025 | 138.23 | 138.47 | 136.24 | 137.65 | 137.65 | -0.24% | 3,853,868 |
| Aug 27, 2025 | 137.60 | 138.67 | 137.39 | 137.98 | 137.98 | 0.07% | 3,615,276 |
| Aug 26, 2025 | 137.00 | 138.20 | 136.72 | 137.88 | 137.88 | 0.45% | 4,108,456 |
| Aug 25, 2025 | 139.65 | 139.94 | 137.04 | 137.26 | 137.26 | -1.73% | 2,783,180 |
| Aug 22, 2025 | 139.70 | 140.09 | 136.79 | 139.68 | 139.68 | -0.23% | 6,163,121 |
| Aug 21, 2025 | 139.43 | 140.19 | 137.82 | 140.00 | 140.00 | 0.03% | 3,596,073 |
| Aug 20, 2025 | 139.03 | 140.42 | 138.11 | 139.96 | 139.96 | 0.61% | 3,749,804 |
| Aug 19, 2025 | 137.59 | 140.21 | 137.06 | 139.11 | 139.11 | 1.50% | 4,669,973 |
| Aug 18, 2025 | 136.65 | 137.65 | 135.51 | 137.06 | 137.06 | 0.26% | 3,793,700 |
| Aug 15, 2025 | 135.67 | 137.86 | 135.01 | 136.70 | 136.70 | 1.55% | 4,221,642 |
| Aug 14, 2025 | 134.00 | 134.73 | 132.67 | 134.62 | 134.62 | 0.25% | 4,159,248 |
| Aug 13, 2025 | 132.59 | 135.29 | 132.22 | 134.29 | 134.29 | 1.49% | 4,260,127 |
| Aug 12, 2025 | 132.82 | 133.30 | 131.82 | 132.32 | 132.32 | 0.08% | 3,002,936 |
| Aug 11, 2025 | 133.69 | 135.20 | 131.64 | 132.22 | 132.22 | -0.77% | 3,477,321 |
| Aug 8, 2025 | 133.51 | 134.43 | 131.65 | 133.24 | 133.24 | 0.41% | 3,928,110 |
| Aug 7, 2025 | 134.76 | 135.45 | 131.06 | 132.70 | 132.70 | -1.00% | 6,307,200 |
| Aug 6, 2025 | 134.50 | 136.47 | 134.01 | 134.04 | 134.04 | -0.18% | 5,699,917 |
| Aug 5, 2025 | 136.22 | 136.70 | 133.81 | 134.28 | 134.28 | -1.37% | 5,427,775 |
| Aug 4, 2025 | 135.28 | 136.50 | 134.38 | 136.15 | 136.15 | 0.61% | 4,981,683 |
| Aug 1, 2025 | 138.44 | 138.81 | 134.83 | 135.33 | 135.33 | -2.60% | 5,451,759 |
| Jul 31, 2025 | 139.14 | 141.38 | 138.76 | 138.94 | 138.94 | -1.36% | 5,669,300 |
| Jul 30, 2025 | 141.62 | 142.83 | 139.91 | 140.85 | 140.85 | -1.16% | 5,181,085 |
| Jul 29, 2025 | 140.16 | 142.64 | 140.06 | 142.50 | 142.50 | 1.83% | 6,644,546 |
| Jul 28, 2025 | 142.13 | 144.05 | 139.25 | 139.94 | 139.94 | -1.47% | 7,907,054 |
| Jul 25, 2025 | 141.00 | 142.15 | 138.39 | 142.03 | 142.03 | 1.39% | 7,783,801 |
| Jul 24, 2025 | 143.31 | 144.18 | 139.25 | 140.08 | 140.08 | -2.04% | 12,905,006 |
| Jul 23, 2025 | 137.00 | 143.25 | 128.22 | 143.00 | 143.00 | -13.85% | 29,008,090 |
| Jul 22, 2025 | 165.50 | 167.39 | 164.61 | 165.98 | 165.98 | 0.31% | 4,729,671 |
| Jul 21, 2025 | 166.87 | 167.07 | 164.89 | 165.46 | 165.46 | -0.17% | 4,710,458 |
| Jul 18, 2025 | 167.75 | 168.02 | 165.66 | 165.74 | 165.74 | -0.96% | 3,994,345 |
| Jul 17, 2025 | 166.25 | 167.80 | 166.00 | 167.35 | 167.35 | 0.99% | 5,478,324 |
| Jul 16, 2025 | 164.83 | 165.94 | 164.09 | 165.71 | 165.71 | 0.78% | 3,564,841 |
| Jul 15, 2025 | 166.16 | 167.03 | 164.22 | 164.42 | 164.42 | -1.54% | 4,376,441 |
| Jul 14, 2025 | 166.65 | 168.93 | 165.38 | 167.00 | 167.00 | 0.89% | 4,080,380 |
| Jul 11, 2025 | 168.72 | 169.75 | 164.05 | 165.52 | 165.52 | -2.46% | 6,294,547 |
| Jul 10, 2025 | 170.71 | 171.08 | 168.54 | 169.70 | 169.70 | -0.73% | 4,338,383 |
| Jul 9, 2025 | 171.18 | 171.77 | 169.79 | 170.95 | 170.95 | 0.31% | 3,324,085 |