Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
177.53
+0.63 (0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025181.15182.07177.33177.53177.530.36%7,894,688
Apr 24, 2025193.04198.68176.24176.90176.90-18.52%17,074,759
Apr 23, 2025219.50221.50216.25217.10217.101.31%3,563,665
Apr 22, 2025210.00214.80208.50214.29214.293.29%2,618,694
Apr 21, 2025208.64209.74204.34207.46207.46-0.58%2,843,419
Apr 17, 2025209.75212.58204.55208.66208.66-0.69%3,571,294
Apr 16, 2025212.63214.32208.70210.11210.11-1.28%2,351,032
Apr 15, 2025213.55215.15211.40212.83212.830.28%2,120,721
Apr 14, 2025212.00213.65209.93212.24212.241.97%2,421,059
Apr 11, 2025203.26209.87200.81208.14208.141.84%2,784,696
Apr 10, 2025207.34208.36198.44204.38204.38-2.85%3,427,401
Apr 9, 2025192.17211.63191.12210.38210.387.56%5,111,881
Apr 8, 2025206.57208.20191.44195.59195.59-1.44%4,478,925
Apr 7, 2025192.20202.85186.67198.44198.44-0.08%5,346,057
Apr 4, 2025209.40211.28198.51198.60198.60-8.44%4,944,164
Apr 3, 2025218.17222.62216.64216.90216.90-4.09%3,705,029
Apr 2, 2025221.91227.00221.40226.15226.151.86%4,440,319
Apr 1, 2025220.37222.30217.13222.01222.010.53%3,372,249
Mar 31, 2025215.70221.83214.28220.83220.832.17%4,243,971
Mar 28, 2025218.84220.38214.93216.13216.13-1.39%2,499,797
Mar 27, 2025220.93222.24218.70219.18219.18-1.13%3,964,725
Mar 26, 2025223.40224.21220.81221.69221.69-0.42%1,690,163
Mar 25, 2025222.39223.36221.07222.62222.620.37%1,935,421
Mar 24, 2025220.92223.30219.94221.79221.791.70%1,685,773
Mar 21, 2025220.32221.62217.35218.09218.09-1.67%3,538,035
Mar 20, 2025218.67222.68218.56221.79221.790.65%2,298,889
Mar 19, 2025216.91221.74216.57220.35220.351.57%3,475,373
Mar 18, 2025217.15218.45215.80216.94216.94-0.56%2,402,150
Mar 17, 2025213.52218.85213.27218.16218.161.65%2,063,864
Mar 14, 2025210.35214.99207.54214.61214.612.46%3,190,486
Mar 13, 2025211.31213.63208.39209.45209.45-0.89%2,659,435
Mar 12, 2025216.68216.68209.59211.33211.33-0.97%3,744,972
Mar 11, 2025215.29216.37212.79213.41213.41-0.56%4,734,638
Mar 10, 2025214.37216.99211.87214.62214.62-1.57%5,606,221
Mar 7, 2025219.68220.84212.85218.04218.04-0.87%4,456,927
Mar 6, 2025223.00224.33218.01219.95219.95-2.66%3,058,522
Mar 5, 2025224.15226.81222.96225.96225.960.91%2,415,752
Mar 4, 2025235.69235.70222.95223.92223.92-5.83%4,323,495
Mar 3, 2025235.47238.59234.80237.79237.790.89%4,041,349
Feb 28, 2025232.50235.86231.38235.69235.691.77%3,161,640
Feb 27, 2025231.15234.94230.00231.58231.580.81%2,938,126
Feb 26, 2025231.90234.95229.43229.71229.71-1.15%4,558,374
Feb 25, 2025230.00233.00229.06232.38232.380.12%4,307,612
Feb 24, 2025230.70233.33225.89232.09232.09-0.11%3,779,632
Feb 21, 2025234.21235.24231.24232.34232.34-0.89%4,404,370
Feb 20, 2025237.02238.00234.02234.43234.43-0.81%3,688,314
Feb 19, 2025236.00237.13234.36236.34236.340.03%2,849,918
Feb 18, 2025231.47236.93230.94236.28236.282.46%5,087,073
Feb 14, 2025230.95232.65230.00230.60230.600.32%2,111,032
Feb 13, 2025228.93230.75227.29229.87229.870.94%2,189,051