Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
218.58
+0.64 (0.29%)
Nov 21, 2024, 1:29 PM EST - Market open
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,748,885 |
| 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% | 1,805,977 |
| 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% | 3,808,883 |
| Nov 5, 2024 | 200.29 | 203.32 | 198.35 | 203.02 | 203.02 | 1.10% | 2,718,972 |
| 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% | 1,993,592 |
| 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% | 4,479,198 |
| Oct 21, 2024 | 196.88 | 197.67 | 195.65 | 197.17 | 197.17 | -0.06% | 3,011,993 |
| 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% | 1,853,581 |
| 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% | 2,393,774 |
| 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% | 2,950,197 |
| Sep 26, 2024 | 177.15 | 177.79 | 175.98 | 177.40 | 177.40 | 0.34% | 2,584,968 |
| 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% | 3,140,788 |
| Sep 18, 2024 | 175.61 | 176.76 | 174.61 | 175.23 | 175.23 | -0.04% | 1,774,860 |
| Sep 17, 2024 | 175.47 | 176.34 | 174.43 | 175.30 | 175.30 | -0.03% | 1,568,485 |
| Sep 16, 2024 | 175.56 | 176.48 | 174.60 | 175.35 | 175.35 | 0.26% | 1,584,353 |
| 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% | 1,597,478 |
| Sep 9, 2024 | 171.27 | 173.02 | 170.67 | 172.44 | 172.44 | 1.42% | 2,245,579 |
| 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% | 1,893,163 |
| Sep 4, 2024 | 174.13 | 174.59 | 172.70 | 173.62 | 173.62 | -0.17% | 2,086,656 |
| 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% | 2,373,597 |
| Aug 29, 2024 | 172.44 | 173.49 | 171.71 | 172.95 | 172.95 | 0.65% | 1,999,767 |
| Aug 28, 2024 | 170.40 | 172.60 | 169.88 | 171.83 | 171.83 | 0.98% | 1,994,294 |
| 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% | 1,934,070 |
| 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% | 1,789,864 |
| Aug 19, 2024 | 167.63 | 168.41 | 167.13 | 167.91 | 167.91 | 0.35% | 1,369,991 |
| 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% | 1,902,782 |
| Aug 14, 2024 | 162.25 | 164.35 | 162.02 | 164.03 | 164.03 | 0.97% | 1,447,598 |
| Aug 13, 2024 | 161.25 | 162.58 | 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% | 2,529,895 |
| 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% | 1,787,075 |
| 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% | 3,614,783 |
| 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 |
| Jul 31, 2024 | 163.58 | 164.54 | 162.98 | 163.57 | 163.57 | 0.28% | 2,077,132 |
| Jul 30, 2024 | 163.74 | 164.47 | 162.51 | 163.11 | 163.11 | 0.25% | 1,660,326 |
| Jul 29, 2024 | 160.50 | 163.91 | 160.21 | 162.71 | 162.71 | 1.73% | 2,350,399 |
| Jul 26, 2024 | 156.99 | 160.16 | 156.89 | 159.94 | 159.94 | 2.52% | 3,345,301 |
| Jul 25, 2024 | 161.60 | 162.47 | 155.96 | 156.01 | 156.01 | -3.20% | 5,358,448 |
| Jul 24, 2024 | 160.00 | 161.73 | 158.76 | 161.16 | 161.16 | 2.51% | 5,170,577 |
| Jul 23, 2024 | 158.13 | 159.21 | 157.12 | 157.22 | 157.22 | -0.89% | 3,494,202 |
| Jul 22, 2024 | 157.04 | 158.76 | 156.35 | 158.63 | 158.63 | 1.66% | 1,916,003 |
| Jul 19, 2024 | 158.39 | 158.81 | 155.55 | 156.04 | 156.04 | -1.05% | 2,631,527 |
| Jul 18, 2024 | 157.74 | 159.95 | 157.05 | 157.69 | 157.69 | -0.17% | 2,965,639 |
| Jul 17, 2024 | 157.06 | 158.62 | 157.04 | 157.96 | 157.96 | 0.52% | 3,100,550 |
| Jul 16, 2024 | 155.81 | 157.44 | 155.30 | 157.14 | 157.14 | 1.13% | 2,261,714 |
| Jul 15, 2024 | 154.19 | 155.76 | 153.77 | 155.39 | 155.39 | 1.43% | 1,915,148 |
| Jul 12, 2024 | 151.88 | 154.44 | 151.59 | 153.20 | 153.20 | 1.29% | 2,657,550 |
| Jul 11, 2024 | 149.24 | 151.46 | 148.58 | 151.25 | 151.25 | 1.59% | 2,087,333 |
| Jul 10, 2024 | 150.86 | 150.94 | 146.46 | 148.89 | 148.89 | -1.46% | 2,570,974 |
| Jul 9, 2024 | 150.96 | 151.97 | 150.18 | 151.09 | 151.09 | 0.07% | 1,917,940 |
| Jul 8, 2024 | 150.00 | 151.28 | 149.71 | 150.98 | 150.98 | 0.31% | 2,461,056 |
| Jul 5, 2024 | 149.08 | 150.57 | 148.13 | 150.51 | 150.51 | 1.16% | 1,684,544 |
| Jul 3, 2024 | 149.42 | 149.97 | 148.16 | 148.79 | 148.79 | -0.40% | 1,142,575 |
| Jul 2, 2024 | 146.77 | 149.46 | 146.77 | 149.39 | 149.39 | 1.53% | 1,480,427 |