Skip to main content
/
Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
198.60
-18.30 (-8.44%)
At close: Apr 4, 2025, 4:00 PM
198.48
-0.12 (-0.06%)
After-hours: Apr 4, 2025, 7:59 PM EDT

Fiserv Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 25, 1986→Apr 4, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00200.00198.60

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 2025209.40211.28198.51198.60198.60-8.44%4,942,331
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%1,690,200
Mar 25, 2025222.39223.36221.07222.62222.620.37%1,935,421
Mar 24, 2025220.92223.30219.94221.79221.791.70%1,685,800
Mar 21, 2025220.32221.62217.35218.09218.09-1.67%3,538,035
Mar 20, 2025218.67222.68218.56221.79221.790.65%2,298,900
Mar 19, 2025216.91221.74216.57220.35220.351.57%3,475,400
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%3,190,500
Mar 13, 2025211.31213.63208.39209.45209.45-0.89%2,659,435
Mar 12, 2025216.68216.68209.59211.33211.33-0.97%3,745,000
Mar 11, 2025215.29216.37212.79213.41213.41-0.56%4,734,638
Mar 10, 2025214.37216.99211.87214.62214.62-1.57%5,614,430
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, 2025232.50235.86231.37235.69235.691.77%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%4,558,400
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%4,404,400
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%5,087,100
Feb 14, 2025230.95232.65230.00230.60230.600.32%2,111,032
Feb 13, 2025228.93230.75227.29229.87229.870.94%2,189,100
Feb 12, 2025228.65229.64226.35227.73227.73-0.94%2,721,571
Feb 11, 2025229.65230.59228.37229.89229.89-0.33%2,787,979
Feb 10, 2025229.68231.50229.03230.65230.650.26%2,907,626
Feb 7, 2025231.54233.26229.79230.06230.06-0.51%2,737,067
Feb 6, 2025229.50232.25228.27231.24231.240.75%2,734,134
Feb 5, 2025224.41231.61221.70229.53229.537.15%5,443,554
Feb 4, 2025218.53219.97213.11214.22214.22-1.11%3,169,187
Feb 3, 2025214.41217.47212.27216.62216.620.27%2,025,485
Jan 31, 2025215.81217.52215.40216.04216.040.06%2,180,530
Jan 30, 2025214.04218.03214.02215.91215.911.60%2,501,864
Jan 29, 2025211.82220.26211.37212.51212.510.37%4,113,500
Jan 28, 2025212.73213.89210.83211.72211.72-0.67%2,419,752
Jan 27, 2025207.61213.23207.48213.15213.152.06%2,836,423
Jan 24, 2025206.90209.43206.51208.84208.841.14%1,979,600