Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
172.33
+0.97 (0.57%)
At close: Jun 27, 2025, 4:00 PM
172.59
+0.26 (0.15%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 171.54 | 173.50 | 170.68 | 172.33 | 172.33 | 0.57% | 3,860,794 |
| Jun 26, 2025 | 170.37 | 171.56 | 169.35 | 171.36 | 171.36 | 0.59% | 3,052,892 |
| Jun 25, 2025 | 174.75 | 174.75 | 170.20 | 170.36 | 170.36 | -1.33% | 4,125,585 |
| Jun 24, 2025 | 177.00 | 177.36 | 171.68 | 172.66 | 172.66 | 1.24% | 6,884,865 |
| Jun 23, 2025 | 169.04 | 170.74 | 166.50 | 170.54 | 170.54 | 4.38% | 7,169,784 |
| Jun 20, 2025 | 162.33 | 164.58 | 161.78 | 163.38 | 163.38 | 1.25% | 8,513,772 |
| Jun 18, 2025 | 163.65 | 164.20 | 159.76 | 161.36 | 161.36 | -1.27% | 5,641,033 |
| Jun 17, 2025 | 164.17 | 165.35 | 163.27 | 163.44 | 163.44 | -0.88% | 2,957,935 |
| Jun 16, 2025 | 163.97 | 165.77 | 163.38 | 164.89 | 164.89 | 1.15% | 3,074,274 |
| Jun 13, 2025 | 164.65 | 166.00 | 162.38 | 163.02 | 163.02 | -2.98% | 3,499,785 |
| Jun 12, 2025 | 167.72 | 168.25 | 166.49 | 168.02 | 168.02 | -0.03% | 2,352,003 |
| Jun 11, 2025 | 168.22 | 168.84 | 166.33 | 168.07 | 168.07 | -0.44% | 3,347,782 |
| Jun 10, 2025 | 166.52 | 169.56 | 166.32 | 168.81 | 168.81 | 1.12% | 3,872,109 |
| Jun 9, 2025 | 167.39 | 169.66 | 166.57 | 166.94 | 166.94 | 0.14% | 4,373,335 |
| Jun 6, 2025 | 166.85 | 167.89 | 165.40 | 166.71 | 166.71 | 0.80% | 4,271,550 |
| Jun 5, 2025 | 164.29 | 165.72 | 163.66 | 165.38 | 165.38 | 0.74% | 4,120,257 |
| Jun 4, 2025 | 162.20 | 164.69 | 161.95 | 164.16 | 164.16 | 1.26% | 4,522,050 |
| Jun 3, 2025 | 161.02 | 162.21 | 157.57 | 162.11 | 162.11 | 0.07% | 7,628,725 |
| Jun 2, 2025 | 161.76 | 162.34 | 159.88 | 162.00 | 162.00 | -0.49% | 6,515,145 |
| May 30, 2025 | 159.71 | 162.83 | 159.00 | 162.79 | 162.79 | 1.99% | 11,958,332 |
| May 29, 2025 | 160.77 | 161.54 | 158.51 | 159.62 | 159.62 | -0.70% | 8,233,908 |
| May 28, 2025 | 160.20 | 160.78 | 156.30 | 160.74 | 160.74 | 0.37% | 6,227,840 |
| May 27, 2025 | 161.30 | 161.75 | 159.37 | 160.14 | 160.14 | 0.50% | 8,278,020 |
| May 23, 2025 | 159.68 | 160.95 | 158.56 | 159.34 | 159.34 | -1.24% | 8,355,739 |
| May 22, 2025 | 162.17 | 163.00 | 160.90 | 161.34 | 161.34 | -0.54% | 5,427,826 |
| May 21, 2025 | 166.93 | 167.70 | 162.16 | 162.22 | 162.22 | -2.20% | 6,022,793 |
| May 20, 2025 | 169.00 | 169.73 | 165.54 | 165.87 | 165.87 | -1.93% | 5,133,793 |
| May 19, 2025 | 166.05 | 169.32 | 165.75 | 169.14 | 169.14 | 1.49% | 5,835,088 |
| May 16, 2025 | 159.50 | 167.99 | 159.50 | 166.66 | 166.66 | 4.73% | 11,453,581 |
| May 15, 2025 | 189.32 | 190.86 | 157.35 | 159.13 | 159.13 | -16.19% | 23,336,305 |
| May 14, 2025 | 190.55 | 191.28 | 187.34 | 189.86 | 189.86 | -0.60% | 3,791,396 |
| May 13, 2025 | 188.10 | 191.91 | 187.90 | 191.00 | 191.00 | 2.24% | 4,664,579 |
| May 12, 2025 | 187.23 | 187.55 | 184.92 | 186.82 | 186.82 | 1.49% | 3,096,580 |
| May 9, 2025 | 181.34 | 184.55 | 180.88 | 184.07 | 184.07 | 1.48% | 3,881,976 |
| May 8, 2025 | 183.92 | 184.88 | 180.89 | 181.39 | 181.39 | -0.44% | 6,664,849 |
| May 7, 2025 | 185.34 | 186.39 | 181.97 | 182.19 | 182.19 | -1.49% | 3,483,161 |
| May 6, 2025 | 183.16 | 186.83 | 183.16 | 184.95 | 184.95 | -0.30% | 2,519,840 |
| May 5, 2025 | 183.89 | 186.74 | 181.75 | 185.50 | 185.50 | 0.61% | 2,376,396 |
| May 2, 2025 | 185.11 | 187.04 | 182.91 | 184.37 | 184.37 | 0.74% | 3,723,874 |
| May 1, 2025 | 183.88 | 185.04 | 182.29 | 183.02 | 183.02 | -0.84% | 2,955,039 |
| Apr 30, 2025 | 182.78 | 185.28 | 180.00 | 184.57 | 184.57 | -0.39% | 3,471,933 |
| Apr 29, 2025 | 177.64 | 185.70 | 177.64 | 185.29 | 185.29 | 4.08% | 5,115,096 |
| Apr 28, 2025 | 179.00 | 183.44 | 176.50 | 178.03 | 178.03 | 0.28% | 4,925,051 |
| Apr 25, 2025 | 181.15 | 182.07 | 177.33 | 177.53 | 177.53 | 0.36% | 7,894,688 |
| Apr 24, 2025 | 193.04 | 198.68 | 176.24 | 176.90 | 176.90 | -18.52% | 17,074,759 |
| Apr 23, 2025 | 219.50 | 221.50 | 216.25 | 217.10 | 217.10 | 1.31% | 3,563,665 |
| Apr 22, 2025 | 210.00 | 214.80 | 208.50 | 214.29 | 214.29 | 3.29% | 2,618,694 |
| Apr 21, 2025 | 208.64 | 209.74 | 204.34 | 207.46 | 207.46 | -0.58% | 2,843,419 |
| Apr 17, 2025 | 209.75 | 212.58 | 204.55 | 208.66 | 208.66 | -0.69% | 3,571,294 |
| Apr 16, 2025 | 212.63 | 214.32 | 208.70 | 210.11 | 210.11 | -1.28% | 2,351,032 |