Fiserv Inc. (FI)
NYSE: FI
· Real-Time Price · USD
129.54
0.88 (0.68%)
At close: Sep 26, 2025, 3:59 PM
129.83
0.22%
After-hours: Sep 26, 2025, 07:56 PM EDT
FI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 128.80 | 130.58 | 128.57 | 129.56 | 129.56 | 0.70% | 3,201,943 |
| Sep 25, 2025 | 130.01 | 130.77 | 128.08 | 128.66 | 128.66 | -1.48% | 4,520,000 |
| Sep 24, 2025 | 130.51 | 130.85 | 129.49 | 130.59 | 130.59 | 0.59% | 6,231,260 |
| Sep 23, 2025 | 130.89 | 131.72 | 128.81 | 129.82 | 129.82 | -0.51% | 7,440,600 |
| Sep 22, 2025 | 130.83 | 131.97 | 128.75 | 130.48 | 130.48 | -1.00% | 7,526,804 |
| Sep 19, 2025 | 133.37 | 133.37 | 131.39 | 131.80 | 131.80 | -0.81% | 10,594,018 |
| Sep 18, 2025 | 135.12 | 135.32 | 132.40 | 132.87 | 132.87 | -0.98% | 3,239,400 |
| Sep 17, 2025 | 133.32 | 135.59 | 133.24 | 134.18 | 134.18 | 1.08% | 3,042,919 |
| Sep 16, 2025 | 131.47 | 133.95 | 130.76 | 132.75 | 132.75 | 0.08% | 3,374,262 |
| Sep 15, 2025 | 135.20 | 135.88 | 132.57 | 132.65 | 132.65 | -1.24% | 2,969,900 |
| Sep 12, 2025 | 135.58 | 135.80 | 134.28 | 134.32 | 134.32 | -1.02% | 2,913,499 |
| Sep 11, 2025 | 132.91 | 136.14 | 132.59 | 135.70 | 135.70 | 2.69% | 3,859,098 |
| Sep 10, 2025 | 136.00 | 136.60 | 131.96 | 132.14 | 132.14 | -3.13% | 4,828,900 |
| Sep 9, 2025 | 135.53 | 136.43 | 134.69 | 136.41 | 136.41 | 0.89% | 4,124,200 |
| Sep 8, 2025 | 134.60 | 135.39 | 132.47 | 135.21 | 135.21 | 0.12% | 5,130,200 |
| Sep 5, 2025 | 136.37 | 138.62 | 134.25 | 135.05 | 135.05 | -0.83% | 3,575,200 |
| Sep 4, 2025 | 136.58 | 136.75 | 135.24 | 136.18 | 136.18 | -0.43% | 3,337,061 |
| 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 |