Fiserv, Inc. - FI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	182.78	184.57	184.57	185.28	180	3.47M
April 29, 2025	177.64	185.31	185.31	185.65	177.64	4.22M
April 28, 2025	179	178.03	178.03	183.44	176.5	4.92M
April 25, 2025	181.15	177.53	177.53	182.07	177.33	7.88M
April 24, 2025	193.04	176.9	176.9	198.68	176.24	17.07M
April 23, 2025	219.5	217.13	217.13	221.5	216.25	3.56M
April 22, 2025	210	214.29	214.29	214.8	208.5	2.62M
April 21, 2025	208.64	207.46	207.46	209.74	204.34	2.84M
April 17, 2025	209.75	208.66	208.66	212.58	204.55	3.57M
April 16, 2025	212.63	210.11	210.11	214.32	208.7	2.35M
April 15, 2025	213.55	212.83	212.83	215.15	211.4	2.12M
April 14, 2025	212	212.24	212.24	213.65	209.93	2.42M
April 11, 2025	203.26	208.14	208.14	209.87	200.81	2.76M
April 10, 2025	207.34	204.38	204.38	208.36	198.44	3.42M
April 09, 2025	192.17	210.38	210.38	211.63	191.12	5.11M
April 08, 2025	206.57	195.59	195.59	208.2	191.44	4.48M
April 07, 2025	192.2	198.44	198.44	202.85	186.67	5.35M
April 04, 2025	209.4	198.6	198.6	211.28	198.51	4.94M
April 03, 2025	218.17	216.9	216.9	222.62	216.64	3.71M
April 02, 2025	221.91	226.15	226.15	227	221.4	4.44M
April 01, 2025	220.37	222.01	222.01	222.3	217.13	3.37M
March 31, 2025	215.7	220.83	220.83	221.83	214.28	4.24M
March 28, 2025	218.84	216.13	216.13	220.38	214.93	2.5M
March 27, 2025	220.93	219.18	219.18	222.24	218.7	3.96M
March 26, 2025	223.4	221.69	221.69	224.21	220.81	1.69M
March 25, 2025	222.39	222.62	222.62	223.36	221.07	1.94M
March 24, 2025	220.92	221.79	221.79	223.3	219.94	1.69M
March 21, 2025	220.32	218.09	218.09	221.62	217.35	3.52M
March 20, 2025	218.67	221.79	221.79	222.68	218.56	2.3M
March 19, 2025	216.91	220.35	220.35	221.74	216.57	3.48M
March 18, 2025	217.15	216.94	216.94	218.45	215.8	2.14M
March 17, 2025	213.52	218.16	218.16	218.85	213.27	2.06M
March 14, 2025	210.35	214.61	214.61	214.99	207.54	3.19M
March 13, 2025	211.31	209.45	209.45	213.63	208.39	2.66M
March 12, 2025	216.68	211.33	211.33	216.68	209.59	3.75M
March 11, 2025	215.29	213.41	213.41	216.37	212.79	4.73M
March 10, 2025	214.37	214.62	214.62	216.99	211.87	5.61M
March 07, 2025	219.68	218.04	218.04	220.84	212.85	4.46M
March 06, 2025	223	219.95	219.95	224.33	218.01	3.06M
March 05, 2025	224.15	225.96	225.96	226.81	222.96	2.38M
March 04, 2025	235.69	223.92	223.92	235.7	222.95	4.32M
March 03, 2025	235.47	237.79	237.79	238.59	234.8	4.04M
February 28, 2025	232.5	235.69	235.69	235.86	231.37	3.16M
February 27, 2025	231.15	231.58	231.58	234.94	230	2.93M
February 26, 2025	231.9	229.71	229.71	234.95	229.43	4.56M
February 25, 2025	230	232.38	232.38	233	229.06	4.28M
February 24, 2025	230.7	232.09	232.09	233.33	225.89	3.78M
February 21, 2025	234.21	232.34	232.34	235.24	231.24	4.4M
February 20, 2025	237.02	234.43	234.43	238	234.02	3.69M
February 19, 2025	236	236.34	236.34	237.13	234.36	2.78M
February 18, 2025	231.47	236.28	236.28	236.93	230.94	5.09M
February 14, 2025	230.95	230.6	230.6	232.65	230	2.11M
February 13, 2025	228.93	229.87	229.87	230.75	227.29	2.19M
February 12, 2025	228.65	227.73	227.73	229.64	226.35	2.72M
February 11, 2025	229.65	229.89	229.89	230.59	228.37	2.79M
February 10, 2025	229.68	230.65	230.65	231.5	229.03	2.91M
February 07, 2025	231.54	230.06	230.06	233.26	229.79	2.74M
February 06, 2025	229.5	231.24	231.24	232.25	228.27	2.73M
February 05, 2025	224.41	229.53	229.53	231.61	221.7	5.44M
February 04, 2025	218.53	214.22	214.22	219.97	213.11	3.17M

Fiserv, Inc. (FI) NYSE