Fiserv Inc. (FI)
NYSE: FI
· Real-Time Price · USD
135.37
0.75 (0.56%)
At close: Aug 15, 2025, 9:58 AM
FI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 134.00 | 134.73 | 132.67 | 134.62 | 134.62 | 0.25% | 4,150,412 |
| 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% | 5,427,800 |
| Aug 4, 2025 | 135.28 | 136.50 | 134.38 | 136.15 | 136.15 | 0.61% | 4,981,700 |
| Aug 1, 2025 | 138.44 | 138.81 | 134.82 | 135.33 | 135.33 | -2.60% | 5,451,800 |
| 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% | 5,181,100 |
| Jul 29, 2025 | 140.16 | 142.64 | 140.06 | 142.50 | 142.50 | 1.83% | 6,644,546 |
| Jul 28, 2025 | 142.13 | 144.05 | 139.25 | 139.94 | 139.94 | -1.47% | 7,907,100 |
| Jul 25, 2025 | 141.00 | 142.15 | 138.39 | 142.03 | 142.03 | 1.39% | 7,783,801 |
| Jul 24, 2025 | 143.31 | 144.18 | 139.25 | 140.08 | 140.08 | -2.04% | 12,905,006 |
| Jul 23, 2025 | 137.00 | 143.25 | 128.22 | 143.00 | 143.00 | -13.85% | 29,008,100 |
| Jul 22, 2025 | 165.50 | 167.39 | 164.61 | 165.98 | 165.98 | 0.31% | 4,729,700 |
| Jul 21, 2025 | 166.87 | 167.07 | 164.89 | 165.46 | 165.46 | -0.17% | 4,710,458 |
| Jul 18, 2025 | 167.75 | 168.02 | 165.66 | 165.74 | 165.74 | -0.96% | 3,994,345 |