Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
206.05
+3.79 (1.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 201.52 | 206.68 | 201.45 | 206.05 | 206.05 | 1.87% | 6,134,159 |
| Dec 19, 2024 | 203.51 | 205.64 | 201.99 | 202.26 | 202.26 | 0.25% | 3,310,500 |
| 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% | 3,949,100 |
| 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% | 1,543,400 |
| 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% | 2,876,600 |
| 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% | 1,748,900 |
| 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% | 1,806,000 |
| 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% | 3,808,900 |
| Nov 5, 2024 | 200.29 | 203.32 | 198.35 | 203.02 | 203.02 | 1.10% | 2,719,000 |
| 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% | 1,993,600 |
| 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% | 4,479,200 |
| Oct 21, 2024 | 196.88 | 197.67 | 195.65 | 197.17 | 197.17 | -0.06% | 3,012,000 |
| 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% | 1,853,600 |
| 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% | 2,393,800 |
| Oct 7, 2024 | 185.42 | 186.26 | 183.94 | 184.98 | 184.98 | -0.24% | 2,579,636 |
| Oct 4, 2024 | 184.47 | 185.51 | 182.87 | 185.42 | 185.42 | 1.12% | 1,859,528 |
| Oct 3, 2024 | 182.31 | 183.56 | 181.87 | 183.36 | 183.36 | 0.50% | 1,974,264 |
| Oct 2, 2024 | 181.63 | 182.56 | 180.61 | 182.45 | 182.45 | 0.63% | 2,296,505 |
| Oct 1, 2024 | 180.24 | 181.88 | 179.00 | 181.31 | 181.31 | 0.92% | 2,140,313 |
| Sep 30, 2024 | 178.08 | 179.95 | 177.52 | 179.65 | 179.65 | 0.71% | 2,140,842 |
| Sep 27, 2024 | 177.40 | 179.39 | 176.91 | 178.38 | 178.38 | 0.55% | 2,950,200 |
| Sep 26, 2024 | 177.15 | 177.79 | 175.98 | 177.40 | 177.40 | 0.34% | 2,585,000 |
| Sep 25, 2024 | 177.51 | 178.41 | 174.21 | 176.80 | 176.80 | -0.31% | 2,311,488 |
| Sep 24, 2024 | 178.23 | 178.95 | 176.01 | 177.35 | 177.35 | -1.09% | 2,329,319 |
| Sep 23, 2024 | 179.00 | 179.53 | 177.65 | 179.31 | 179.31 | 0.96% | 1,822,152 |
| Sep 20, 2024 | 178.18 | 178.25 | 176.17 | 177.61 | 177.61 | -0.65% | 6,022,201 |
| Sep 19, 2024 | 176.88 | 178.89 | 175.71 | 178.78 | 178.78 | 2.03% | 3,140,800 |
| Sep 18, 2024 | 175.61 | 176.76 | 174.61 | 175.23 | 175.23 | -0.04% | 1,774,900 |
| Sep 17, 2024 | 175.47 | 176.34 | 174.43 | 175.30 | 175.30 | -0.03% | 1,568,500 |
| Sep 16, 2024 | 175.56 | 176.48 | 174.60 | 175.35 | 175.35 | 0.26% | 1,584,400 |
| Sep 13, 2024 | 174.00 | 175.48 | 173.85 | 174.89 | 174.89 | 0.73% | 1,844,275 |
| Sep 12, 2024 | 171.50 | 173.88 | 171.35 | 173.63 | 173.63 | 1.53% | 2,127,570 |
| Sep 11, 2024 | 171.48 | 171.67 | 167.66 | 171.02 | 171.02 | -0.80% | 2,275,414 |
| Sep 10, 2024 | 172.85 | 173.45 | 170.81 | 172.40 | 172.40 | -0.02% | 1,597,500 |
| Sep 9, 2024 | 171.27 | 173.02 | 170.67 | 172.44 | 172.44 | 1.42% | 2,245,600 |
| Sep 6, 2024 | 172.51 | 173.51 | 169.86 | 170.02 | 170.02 | -1.44% | 2,443,937 |
| Sep 5, 2024 | 173.98 | 174.03 | 171.23 | 172.51 | 172.51 | -0.64% | 1,893,200 |
| Sep 4, 2024 | 174.13 | 174.59 | 172.70 | 173.62 | 173.62 | -0.17% | 2,098,100 |
| Sep 3, 2024 | 174.43 | 175.47 | 173.11 | 173.91 | 173.91 | -0.40% | 1,972,098 |
| Aug 30, 2024 | 173.31 | 174.81 | 172.79 | 174.60 | 174.60 | 0.95% | 2,373,600 |
| Aug 29, 2024 | 172.44 | 173.49 | 171.71 | 172.95 | 172.95 | 0.65% | 1,999,800 |
| Aug 28, 2024 | 170.40 | 172.60 | 169.88 | 171.83 | 171.83 | 0.98% | 1,994,300 |
| Aug 27, 2024 | 169.83 | 170.66 | 169.00 | 170.17 | 170.17 | 0.19% | 2,005,037 |
| Aug 26, 2024 | 170.05 | 171.12 | 169.57 | 169.85 | 169.85 | 0.02% | 1,518,941 |
| Aug 23, 2024 | 169.36 | 169.97 | 168.44 | 169.81 | 169.81 | 0.60% | 2,428,348 |
| Aug 22, 2024 | 168.38 | 169.21 | 168.06 | 168.79 | 168.79 | 0.27% | 1,934,100 |
| Aug 21, 2024 | 167.41 | 168.41 | 166.70 | 168.33 | 168.33 | 0.17% | 1,819,843 |
| Aug 20, 2024 | 169.75 | 169.77 | 167.03 | 168.04 | 168.04 | 0.08% | 1,789,900 |
| Aug 19, 2024 | 167.63 | 168.41 | 167.13 | 167.91 | 167.91 | 0.35% | 1,370,000 |
| Aug 16, 2024 | 165.47 | 167.43 | 165.05 | 167.32 | 167.32 | 0.97% | 3,799,303 |
| Aug 15, 2024 | 165.00 | 165.98 | 164.16 | 165.72 | 165.72 | 1.03% | 1,902,800 |
| Aug 14, 2024 | 162.25 | 164.35 | 162.02 | 164.03 | 164.03 | 0.97% | 1,447,600 |
| Aug 13, 2024 | 161.25 | 162.57 | 160.85 | 162.46 | 162.46 | 0.84% | 2,203,938 |
| Aug 12, 2024 | 162.00 | 162.92 | 160.49 | 161.10 | 161.10 | -0.30% | 2,529,900 |
| Aug 9, 2024 | 159.95 | 161.77 | 159.34 | 161.59 | 161.59 | 0.90% | 1,576,019 |
| Aug 8, 2024 | 156.89 | 160.44 | 156.41 | 160.15 | 160.15 | 2.52% | 1,787,100 |
| Aug 7, 2024 | 159.01 | 160.84 | 155.96 | 156.22 | 156.22 | -0.71% | 2,318,138 |
| Aug 6, 2024 | 155.49 | 159.39 | 154.64 | 157.34 | 157.34 | 1.66% | 2,760,928 |
| Aug 5, 2024 | 157.46 | 159.67 | 154.17 | 154.77 | 154.77 | -2.61% | 3,614,800 |
| Aug 2, 2024 | 160.07 | 161.01 | 157.50 | 158.92 | 158.92 | -1.53% | 3,082,216 |
| Aug 1, 2024 | 164.17 | 165.56 | 161.11 | 161.39 | 161.39 | -1.33% | 3,070,649 |