Fiserv, Inc. (FI)
NYSE: FI · Real-Time Price · USD
188.86
-2.14 (-1.12%)
May 14, 2025, 10:23 AM - Market open
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 190.55 | 191.28 | 190.55 | 188.94 | - | -1.08% | 63,571 |
| 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 |
| Apr 15, 2025 | 213.55 | 215.15 | 211.40 | 212.83 | 212.83 | 0.28% | 2,120,721 |
| Apr 14, 2025 | 212.00 | 213.65 | 209.93 | 212.24 | 212.24 | 1.97% | 2,421,059 |
| Apr 11, 2025 | 203.26 | 209.87 | 200.81 | 208.14 | 208.14 | 1.84% | 2,784,696 |
| Apr 10, 2025 | 207.34 | 208.36 | 198.44 | 204.38 | 204.38 | -2.85% | 3,427,401 |
| Apr 9, 2025 | 192.17 | 211.63 | 191.12 | 210.38 | 210.38 | 7.56% | 5,111,881 |
| Apr 8, 2025 | 206.57 | 208.20 | 191.44 | 195.59 | 195.59 | -1.44% | 4,478,925 |
| Apr 7, 2025 | 192.20 | 202.85 | 186.67 | 198.44 | 198.44 | -0.08% | 5,346,057 |
| Apr 4, 2025 | 209.40 | 211.28 | 198.51 | 198.60 | 198.60 | -8.44% | 4,944,164 |
| Apr 3, 2025 | 218.17 | 222.62 | 216.64 | 216.90 | 216.90 | -4.09% | 3,705,029 |
| Apr 2, 2025 | 221.91 | 227.00 | 221.40 | 226.15 | 226.15 | 1.86% | 4,440,319 |
| Apr 1, 2025 | 220.37 | 222.30 | 217.13 | 222.01 | 222.01 | 0.53% | 3,372,249 |
| Mar 31, 2025 | 215.70 | 221.83 | 214.28 | 220.83 | 220.83 | 2.17% | 4,243,971 |
| Mar 28, 2025 | 218.84 | 220.38 | 214.93 | 216.13 | 216.13 | -1.39% | 2,499,797 |
| Mar 27, 2025 | 220.93 | 222.24 | 218.70 | 219.18 | 219.18 | -1.13% | 3,964,725 |
| Mar 26, 2025 | 223.40 | 224.21 | 220.81 | 221.69 | 221.69 | -0.42% | 1,690,163 |
| Mar 25, 2025 | 222.39 | 223.36 | 221.07 | 222.62 | 222.62 | 0.37% | 1,935,421 |
| Mar 24, 2025 | 220.92 | 223.30 | 219.94 | 221.79 | 221.79 | 1.70% | 1,685,773 |
| Mar 21, 2025 | 220.32 | 221.62 | 217.35 | 218.09 | 218.09 | -1.67% | 3,538,035 |
| Mar 20, 2025 | 218.67 | 222.68 | 218.56 | 221.79 | 221.79 | 0.65% | 2,298,889 |
| Mar 19, 2025 | 216.91 | 221.74 | 216.57 | 220.35 | 220.35 | 1.57% | 3,475,373 |
| Mar 18, 2025 | 217.15 | 218.45 | 215.80 | 216.94 | 216.94 | -0.56% | 2,402,150 |
| Mar 17, 2025 | 213.52 | 218.85 | 213.27 | 218.16 | 218.16 | 1.65% | 2,063,864 |
| Mar 14, 2025 | 210.35 | 214.99 | 207.54 | 214.61 | 214.61 | 2.46% | 3,190,486 |
| Mar 13, 2025 | 211.31 | 213.63 | 208.39 | 209.45 | 209.45 | -0.89% | 2,659,435 |
| Mar 12, 2025 | 216.68 | 216.68 | 209.59 | 211.33 | 211.33 | -0.97% | 3,744,972 |
| Mar 11, 2025 | 215.29 | 216.37 | 212.79 | 213.41 | 213.41 | -0.56% | 4,734,638 |
| Mar 10, 2025 | 214.37 | 216.99 | 211.87 | 214.62 | 214.62 | -1.57% | 5,606,221 |
| Mar 7, 2025 | 219.68 | 220.84 | 212.85 | 218.04 | 218.04 | -0.87% | 4,456,927 |
| Mar 6, 2025 | 223.00 | 224.33 | 218.01 | 219.95 | 219.95 | -2.66% | 3,058,522 |
| Mar 5, 2025 | 224.15 | 226.81 | 222.96 | 225.96 | 225.96 | 0.91% | 2,415,752 |