Home

Fiserv, Inc. Common Stock (FI)

215.91
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/2024203.51205.64202.03202.061,944,016202.06
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
12/05/2024203.00208.00200.71204.007,621,975204.00
12/04/2024215.28216.38213.24215.853,801,535215.85
12/03/2024219.36220.13214.91215.383,949,068215.38
12/02/2024222.00222.19217.74218.512,512,738218.51
11/29/2024221.10222.35220.70220.961,543,377220.96
11/27/2024219.88222.26219.37220.592,234,422220.59
11/26/2024222.00223.23221.01222.451,868,445222.45
11/25/2024221.15223.22219.78221.764,340,602221.76
11/22/2024217.15222.05217.15221.562,876,564221.56
11/21/2024218.33219.11217.21217.412,832,308217.41
11/20/2024217.22218.18215.06217.942,827,835217.94
11/19/2024212.04216.93211.65215.122,610,289215.12
11/18/2024211.01213.28210.57212.741,749,074212.74
11/15/2024210.47211.24208.89210.922,279,330210.92
11/14/2024213.10214.45210.11210.852,283,461210.85
11/13/2024213.97215.50213.13213.182,096,815213.18
11/12/2024214.47215.25213.50214.061,805,952214.06
11/11/2024212.56215.45212.56214.862,353,221214.86
11/08/2024210.38212.84209.18210.701,761,528210.70
11/07/2024210.35210.94207.79208.872,084,858208.87
11/06/2024210.31211.98204.88211.203,808,853211.20
11/05/2024200.29203.32198.35203.022,718,191203.02
11/04/2024202.45202.96200.30200.822,026,604200.82
11/01/2024198.28202.88197.94202.054,239,704202.05
10/31/2024199.83201.62197.89197.902,261,342197.90