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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 172.90 | 173.50 | 168.66 | 170.42 | 170.42 | -1.67% | 3,965,387 |
| Jul 7, 2025 | 175.25 | 175.92 | 172.60 | 173.31 | 173.31 | -1.28% | 2,964,497 |
| Jul 3, 2025 | 173.43 | 175.79 | 172.78 | 175.55 | 175.55 | 1.80% | 2,211,394 |
| Jul 2, 2025 | 172.65 | 173.50 | 170.55 | 172.45 | 172.45 | -0.13% | 2,784,759 |
| Jul 1, 2025 | 171.39 | 173.09 | 170.80 | 172.68 | 172.68 | 0.16% | 3,152,022 |
| Jun 30, 2025 | 173.06 | 173.50 | 171.06 | 172.41 | 172.41 | 0.05% | 3,289,133 |
| Jun 27, 2025 | 171.54 | 173.50 | 170.68 | 172.33 | 172.33 | 0.57% | 3,934,972 |
| Jun 26, 2025 | 170.37 | 171.56 | 169.35 | 171.36 | 171.36 | 0.59% | 3,052,892 |
| Jun 25, 2025 | 174.75 | 174.75 | 170.20 | 170.36 | 170.36 | -1.33% | 4,125,585 |
| Jun 24, 2025 | 177.00 | 177.36 | 171.68 | 172.66 | 172.66 | 1.24% | 6,884,865 |
| Jun 23, 2025 | 169.04 | 170.74 | 166.50 | 170.54 | 170.54 | 4.38% | 7,169,784 |
| Jun 20, 2025 | 162.33 | 164.58 | 161.78 | 163.38 | 163.38 | 1.25% | 8,513,772 |
| Jun 18, 2025 | 163.65 | 164.20 | 159.76 | 161.36 | 161.36 | -1.27% | 5,641,033 |
| Jun 17, 2025 | 164.17 | 165.35 | 163.27 | 163.44 | 163.44 | -0.88% | 2,957,935 |
| Jun 16, 2025 | 163.97 | 165.77 | 163.38 | 164.89 | 164.89 | 1.15% | 3,074,274 |
| Jun 13, 2025 | 164.65 | 166.00 | 162.38 | 163.02 | 163.02 | -2.98% | 3,499,785 |
| Jun 12, 2025 | 167.72 | 168.25 | 166.49 | 168.02 | 168.02 | -0.03% | 2,352,003 |
| Jun 11, 2025 | 168.22 | 168.84 | 166.33 | 168.07 | 168.07 | -0.44% | 3,347,782 |
| Jun 10, 2025 | 166.52 | 169.56 | 166.32 | 168.81 | 168.81 | 1.12% | 3,872,109 |
| Jun 9, 2025 | 167.39 | 169.66 | 166.57 | 166.94 | 166.94 | 0.14% | 4,373,335 |
| Jun 6, 2025 | 166.85 | 167.89 | 165.40 | 166.71 | 166.71 | 0.80% | 4,271,550 |
| Jun 5, 2025 | 164.29 | 165.72 | 163.66 | 165.38 | 165.38 | 0.74% | 4,120,257 |
| Jun 4, 2025 | 162.20 | 164.69 | 161.95 | 164.16 | 164.16 | 1.26% | 4,522,050 |
| Jun 3, 2025 | 161.02 | 162.21 | 157.57 | 162.11 | 162.11 | 0.07% | 7,628,725 |
| Jun 2, 2025 | 161.76 | 162.34 | 159.88 | 162.00 | 162.00 | -0.49% | 6,515,145 |
| May 30, 2025 | 159.71 | 162.83 | 159.00 | 162.79 | 162.79 | 1.99% | 11,958,332 |
| May 29, 2025 | 160.77 | 161.54 | 158.51 | 159.62 | 159.62 | -0.70% | 8,233,908 |
| May 28, 2025 | 160.20 | 160.78 | 156.30 | 160.74 | 160.74 | 0.37% | 6,227,840 |
| May 27, 2025 | 161.30 | 161.75 | 159.37 | 160.14 | 160.14 | 0.50% | 8,278,020 |
| May 23, 2025 | 159.68 | 160.95 | 158.56 | 159.34 | 159.34 | -1.24% | 8,355,739 |
| May 22, 2025 | 162.17 | 163.00 | 160.90 | 161.34 | 161.34 | -0.54% | 5,427,826 |
| May 21, 2025 | 166.93 | 167.70 | 162.16 | 162.22 | 162.22 | -2.20% | 6,022,793 |
| May 20, 2025 | 169.00 | 169.73 | 165.54 | 165.87 | 165.87 | -1.93% | 5,133,793 |
| May 19, 2025 | 166.05 | 169.32 | 165.75 | 169.14 | 169.14 | 1.49% | 5,835,088 |
| May 16, 2025 | 159.50 | 167.99 | 159.50 | 166.66 | 166.66 | 4.73% | 11,453,581 |
| May 15, 2025 | 189.32 | 190.86 | 157.35 | 159.13 | 159.13 | -16.19% | 23,336,305 |
| May 14, 2025 | 190.55 | 191.28 | 187.34 | 189.86 | 189.86 | -0.60% | 3,791,396 |