Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
126.65
-0.04 (-0.03%)
Oct 8, 2025, 3:56 PM EDT - Market open
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 126.99 | 127.86 | 125.72 | 127.14 | - | 0.36% | 2,229,543 |
| Oct 7, 2025 | 125.51 | 128.35 | 125.51 | 126.69 | 126.69 | 1.31% | 4,196,363 |
| Oct 6, 2025 | 128.00 | 128.24 | 125.00 | 125.05 | 125.05 | -1.97% | 5,773,038 |
| Oct 3, 2025 | 126.14 | 129.85 | 126.13 | 127.56 | 127.56 | 1.43% | 4,431,972 |
| Oct 2, 2025 | 126.09 | 127.74 | 125.01 | 125.76 | 125.76 | -0.26% | 5,563,825 |
| Oct 1, 2025 | 128.28 | 129.65 | 124.89 | 126.09 | 126.09 | -2.20% | 5,073,517 |
| Sep 30, 2025 | 130.13 | 130.40 | 127.41 | 128.93 | 128.93 | -1.17% | 4,764,307 |
| Sep 29, 2025 | 129.57 | 130.64 | 128.60 | 130.45 | 130.45 | 0.69% | 3,990,498 |
| Sep 26, 2025 | 128.80 | 130.58 | 128.57 | 129.56 | 129.56 | 0.70% | 3,202,463 |
| Sep 25, 2025 | 130.01 | 130.77 | 128.08 | 128.66 | 128.66 | -1.48% | 4,520,000 |
| Sep 24, 2025 | 130.51 | 130.86 | 129.49 | 130.59 | 130.59 | 0.59% | 6,231,260 |
| Sep 23, 2025 | 130.89 | 131.72 | 128.81 | 129.82 | 129.82 | -0.51% | 7,440,571 |
| Sep 22, 2025 | 130.83 | 131.97 | 128.75 | 130.48 | 130.48 | -1.00% | 7,526,804 |
| Sep 19, 2025 | 133.37 | 133.37 | 131.39 | 131.80 | 131.80 | -0.81% | 10,594,018 |
| Sep 18, 2025 | 135.12 | 135.32 | 132.40 | 132.87 | 132.87 | -0.98% | 3,239,378 |
| Sep 17, 2025 | 133.32 | 135.59 | 133.24 | 134.18 | 134.18 | 1.08% | 3,042,919 |
| 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 |