Fiserv Inc. (FI)
NYSE: FI
· Real-Time Price · USD
135.00
-1.18 (-0.87%)
At close: Sep 05, 2025, 3:59 PM
135.25
0.19%
After-hours: Sep 05, 2025, 07:50 PM EDT
FI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 136.58 | 136.75 | 135.24 | 136.18 | 136.18 | -0.43% | 3,334,882 |
| Sep 3, 2025 | 136.45 | 137.70 | 135.96 | 136.77 | 136.77 | -0.01% | 3,329,432 |
| 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% | 2,783,200 |
| 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% | 4,670,000 |
| 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 |