Fiserv Inc. (FI)
NYSE: FI
· Real-Time Price · USD
127.54
1.78 (1.42%)
At close: Oct 03, 2025, 3:59 PM
128.00
0.36%
After-hours: Oct 03, 2025, 07:58 PM EDT
FI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 126.14 | 129.85 | 126.13 | 127.56 | 127.56 | 1.43% | 4,424,852 |
| Oct 2, 2025 | 126.09 | 127.74 | 125.01 | 125.76 | 125.76 | -0.26% | 5,563,825 |
| Oct 1, 2025 | 128.28 | 129.64 | 124.89 | 126.09 | 126.09 | -2.20% | 5,073,517 |
| Sep 30, 2025 | 130.13 | 130.40 | 127.41 | 128.93 | 128.93 | -1.17% | 4,764,307 |
| Sep 29, 2025 | 129.57 | 130.64 | 128.60 | 130.45 | 130.45 | 0.69% | 3,990,498 |
| Sep 26, 2025 | 128.80 | 130.58 | 128.57 | 129.56 | 129.56 | 0.70% | 3,202,463 |
| 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 |
Page 1 of 136