Fiserv, Inc. (FI) Historical Stock Data
61.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FI is down -0.43% a day on average. There have been 9 days where Fiserv, Inc. closed green and 21 days where FI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-18 | 62.16 | 61.34 | ↓$0.82 (-1.32%) | 61.13 | 62.69 | 6.92M |
| 2025-11-17 | 63.57 | 62.70 | ↓$0.86 (-1.36%) | 62.41 | 64.20 | 5.43M |
| 2025-11-14 | 64.00 | 63.42 | ↓$0.58 (-0.91%) | 63.02 | 64.15 | 5.57M |
| 2025-11-13 | 64.85 | 64.53 | ↓$0.32 (-0.49%) | 64.37 | 66.95 | 9.24M |
| 2025-11-10 | 63.91 | 63.80 | ↓$0.11 (-0.17%) | 62.67 | 64.18 | 8.05M |
| 2025-11-07 | 60.95 | 63.70 | ↑$2.75 (4.51%) | 60.95 | 63.84 | 14.16M |
| 2025-11-06 | 63.80 | 61.63 | ↓$2.17 (-3.40%) | 61.33 | 64.00 | 17.43M |
| 2025-11-05 | 63.74 | 64.00 | ↑$0.26 (0.41%) | 63.50 | 64.87 | 15.59M |
| 2025-11-04 | 64.64 | 64.45 | ↓$0.19 (-0.29%) | 63.71 | 66.22 | 16.48M |
| 2025-11-03 | 66.00 | 65.14 | ↓$0.86 (-1.30%) | 64.66 | 67.48 | 19.26M |
| 2025-10-31 | 65.64 | 66.69 | ↑$1.05 (1.60%) | 65.14 | 67.88 | 30.09M |
| 2025-10-30 | 68.87 | 65.19 | ↓$3.68 (-5.34%) | 64.52 | 70.10 | 60.69M |
| 2025-10-29 | 71.36 | 70.60 | ↓$0.76 (-1.07%) | 66.58 | 76.65 | 100.85M |
| 2025-10-28 | 126.73 | 126.17 | ↓$0.56 (-0.44%) | 125.80 | 128.78 | 5.03M |
| 2025-10-27 | 126.36 | 126.54 | ↑$0.18 (0.14%) | 124.94 | 126.80 | 2.93M |
| 2025-10-24 | 125.31 | 125.17 | ↓$0.14 (-0.11%) | 124.86 | 126.23 | 2.84M |
| 2025-10-23 | 125.29 | 123.96 | ↓$1.33 (-1.06%) | 123.51 | 125.64 | 1.60M |
| 2025-10-22 | 125.86 | 125.25 | ↓$0.61 (-0.48%) | 124.46 | 126.70 | 3.93M |
| 2025-10-21 | 123.87 | 126.07 | ↑$2.20 (1.78%) | 123.80 | 126.72 | 3.09M |
| 2025-10-20 | 122.29 | 124.14 | ↑$1.85 (1.51%) | 121.89 | 124.78 | 3M |
| 2025-10-17 | 118.00 | 121.65 | ↑$3.65 (3.09%) | 117.91 | 121.82 | 4.31M |
| 2025-10-16 | 120.69 | 118.00 | ↓$2.69 (-2.23%) | 117.84 | 121.68 | 5.18M |
| 2025-10-15 | 124.48 | 121.11 | ↓$3.37 (-2.71%) | 120.79 | 125.17 | 4.09M |
| 2025-10-14 | 121.78 | 124.12 | ↑$2.34 (1.92%) | 121.40 | 124.53 | 3.92M |
| 2025-10-13 | 122.62 | 122.55 | ↓$0.07 (-0.06%) | 121.93 | 123.56 | 3.09M |
| 2025-10-10 | 125.96 | 122.63 | ↓$3.33 (-2.64%) | 122.62 | 126.35 | 4.48M |
| 2025-10-09 | 126.92 | 125.96 | ↓$0.96 (-0.76%) | 125.35 | 127.67 | 2.94M |
| 2025-10-08 | 126.99 | 126.51 | ↓$0.47 (-0.37%) | 125.72 | 127.86 | 2.70M |
| 2025-10-07 | 125.51 | 126.69 | ↑$1.18 (0.94%) | 125.51 | 128.35 | 4.20M |
| 2025-10-06 | 128.00 | 125.05 | ↓$2.95 (-2.30%) | 125.01 | 128.21 | 5.74M |
Create an account or log in to view more rows.
$FI this board is on fire
$FI cup and handle forming
$FI Growth/Value
$FI puts r going to print tomorrow
$FI not worrying
$FI time to short this
$FI eyeing for a scalp
$FI now is the time to slap that ask!!!
$FI when this finally break out we could see huge upside
$FI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is