Home

Fiserv, Inc. Common Stock (FI)

223.92
-13.87 (-5.83%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025235.69235.70222.95223.924,323,400223.92
3/03/2025235.47238.59234.80237.794,041,262237.79
2/28/2025232.50235.86231.37235.693,161,640235.69
2/27/2025231.15234.94230.00231.583,027,886231.58
2/26/2025231.90234.95229.43229.714,557,779229.71
2/25/2025230.00233.00229.06232.384,307,488232.38
2/24/2025230.70233.33225.89232.093,779,428232.09
2/21/2025234.21235.24231.24232.344,404,371232.34
2/20/2025237.02238.00234.02234.433,688,314234.43
2/19/2025236.00237.13234.36236.342,874,908236.34
2/18/2025231.47236.93230.94236.285,086,234236.28
2/14/2025230.95232.65230.00230.602,111,032230.60
2/13/2025228.93230.75227.29229.872,188,623229.87
2/12/2025228.65229.64226.35227.732,721,470227.73
2/11/2025229.65230.59228.37229.892,787,922229.89
2/10/2025229.68231.50229.03230.652,907,401230.65
2/07/2025231.54233.26229.78230.062,737,067230.06
2/06/2025229.50232.25228.27231.242,734,081231.24
2/05/2025224.41231.61221.70229.535,443,306229.53
2/04/2025218.53219.97213.11214.223,168,882214.22
2/03/2025214.41217.47212.27216.622,025,282216.62
1/31/2025215.81217.52215.40216.042,180,530216.04
1/30/2025214.04218.03214.01215.912,501,819215.91
1/29/2025211.82220.26211.37212.514,113,490212.51
1/28/2025212.73213.88210.83211.722,419,749211.72
1/27/2025207.61213.23207.48213.132,836,250213.13
1/24/2025206.90209.43206.51208.841,979,595208.84
1/23/2025207.36208.99204.72206.493,297,939206.49
1/22/2025208.98209.86207.62209.451,805,501209.45
1/21/2025210.00210.78208.67208.982,014,241208.98
1/17/2025207.80209.31206.01208.582,615,861208.58
1/16/2025204.72207.28204.30206.262,530,945206.26
1/15/2025206.76207.01203.33204.253,322,775204.25
1/14/2025204.05205.41203.15204.472,680,269204.47
1/13/2025199.58201.71199.52201.531,918,064201.53
1/10/2025203.84204.25199.58200.513,114,414200.51
1/08/2025204.03205.74203.73205.232,490,879205.23
1/07/2025206.26207.33203.46203.822,711,242203.82
1/06/2025208.57208.99205.40205.631,823,666205.63
1/03/2025207.48208.75205.59208.571,579,964208.57
1/02/2025207.00207.85204.51205.982,020,483205.98
12/31/2024206.270.00206.27205.420205.42
12/30/2024206.17207.41204.15206.271,912,697206.27
12/27/2024208.68209.36206.20207.951,426,751207.95
12/26/2024208.38210.43208.38210.291,202,690210.29
12/24/2024206.28209.45206.28209.45795,811209.45
12/23/2024204.64206.85203.58206.711,586,319206.71
12/20/2024201.52206.68201.45206.056,792,079206.05
12/19/2024203.51205.64202.30202.811,672,053202.81
12/18/2024205.16208.28201.61201.763,396,400201.76
12/17/2024202.70204.71201.95204.153,547,042204.15
12/16/2024205.70206.25202.93203.383,181,293203.38
12/13/2024206.17206.85203.86204.662,536,167204.66
12/12/2024204.36205.22203.18204.852,316,344204.85
12/11/2024202.50205.03201.65203.962,720,217203.96
12/10/2024203.28203.28200.52201.543,590,046201.54
12/09/2024207.06207.57202.72202.893,985,379202.89
12/06/2024205.29207.56204.69207.283,642,677207.28
12/05/2024203.00208.00200.71204.007,621,939204.00