Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Fiserv, Inc. (FI)

Compare
222.01
+1.18
+(0.53%)
At close: April 1 at 4:00:02 PM EDT
222.01
0.00
(0.00%)
After hours: April 1 at 7:40:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025220.37222.30217.13222.01222.013,371,400
Mar 31, 2025215.70221.83214.28220.83220.834,243,900
Mar 28, 2025218.84220.38214.93216.13216.132,499,700
Mar 27, 2025220.93222.24218.70219.18219.183,964,500
Mar 26, 2025223.40224.21220.81221.69221.691,690,200
Mar 25, 2025222.39223.36221.07222.62222.621,935,300
Mar 24, 2025220.92223.30219.94221.79221.791,685,800
Mar 21, 2025220.32221.62217.35218.09218.093,538,000
Mar 20, 2025218.67222.68218.56221.79221.792,298,900
Mar 19, 2025216.91221.74216.57220.35220.353,475,400
Mar 18, 2025217.15218.45215.80216.94216.942,402,100
Mar 17, 2025213.52218.85213.27218.16218.162,063,800
Mar 14, 2025210.35214.99207.54214.61214.613,190,500
Mar 13, 2025211.31213.63208.39209.45209.452,659,100
Mar 12, 2025216.68216.68209.59211.33211.333,745,000
Mar 11, 2025215.29216.37212.79213.41213.414,734,600
Mar 10, 2025214.37216.99211.87214.62214.625,614,200
Mar 7, 2025219.68220.84212.85218.04218.044,456,900
Mar 6, 2025223.00224.33218.01219.95219.953,058,500
Mar 5, 2025224.15226.81222.96225.96225.962,415,700
Mar 4, 2025235.69235.70222.95223.92223.924,323,400
Mar 3, 2025235.47238.59234.80237.79237.794,041,300
Feb 28, 2025232.50235.86231.37235.69235.693,161,400
Feb 27, 2025231.15234.94230.00231.58231.582,938,100
Feb 26, 2025231.90234.95229.43229.71229.714,558,400
Feb 25, 2025230.00233.00229.06232.38232.384,307,500
Feb 24, 2025230.70233.33225.89232.09232.093,779,400
Feb 21, 2025234.21235.24231.24232.34232.344,404,400
Feb 20, 2025237.02238.00234.02234.43234.433,688,300
Feb 19, 2025236.00237.13234.36236.34236.342,849,900
Feb 18, 2025231.47236.93230.94236.28236.285,087,100
Feb 14, 2025230.95232.65230.00230.60230.602,111,000
Feb 13, 2025228.93230.75227.29229.87229.872,189,100
Feb 12, 2025228.65229.64226.35227.73227.732,721,500
Feb 11, 2025229.65230.59228.37229.89229.892,787,900
Feb 10, 2025229.68231.50229.03230.65230.652,907,400
Feb 7, 2025231.54233.26229.79230.06230.062,737,000
Feb 6, 2025229.50232.25228.27231.24231.242,734,100
Feb 5, 2025224.41231.61221.70229.53229.535,443,300
Feb 4, 2025218.53219.97213.11214.22214.223,168,900
Feb 3, 2025214.41217.47212.27216.62216.622,025,300
Jan 31, 2025215.81217.52215.40216.04216.042,180,500
Jan 30, 2025214.04218.03214.02215.91215.912,501,800
Jan 29, 2025211.82220.26211.37212.51212.514,113,500
Jan 28, 2025212.73213.89210.83211.72211.722,419,700
Jan 27, 2025207.61213.23207.48213.13213.132,836,300
Jan 24, 2025206.90209.43206.51208.84208.841,979,600
Jan 23, 2025207.36208.99204.72206.49206.493,297,900
Jan 22, 2025208.98209.86207.62209.45209.451,805,500
Jan 21, 2025210.00210.78208.67208.98208.982,014,200
Jan 17, 2025207.80209.31206.01208.58208.582,598,100
Jan 16, 2025204.72207.28204.30206.26206.262,530,900
Jan 15, 2025206.76207.01203.33204.25204.253,322,800
Jan 14, 2025204.05205.41203.15204.47204.472,680,300
Jan 13, 2025199.58201.71199.52201.53201.531,918,100
Jan 10, 2025203.84204.26199.58200.51200.513,114,300
Jan 8, 2025204.03205.74203.73205.23205.232,490,900
Jan 7, 2025206.26207.33203.46203.82203.822,711,200
Jan 6, 2025208.57208.99205.40205.63205.631,823,700
Jan 3, 2025207.48208.75205.59208.57208.571,579,900
Jan 2, 2025207.00207.85204.51205.98205.982,002,400
Dec 31, 2024206.77207.26204.80205.42205.421,416,800
Dec 30, 2024206.17207.41204.15206.27206.271,912,700
Dec 27, 2024208.68209.36206.20207.95207.951,426,800
Dec 26, 2024208.38210.43208.38210.29210.291,202,700
Dec 24, 2024206.28209.45206.28209.45209.45795,800
Dec 23, 2024204.64206.85203.58206.71206.711,586,300
Dec 20, 2024201.52206.68201.45206.05206.056,792,100
Dec 19, 2024203.51205.64201.99202.26202.263,310,500
Dec 18, 2024205.16208.28201.61201.76201.763,396,400
Dec 17, 2024202.70204.71201.95204.15204.153,547,000
Dec 16, 2024205.70206.25202.93203.38203.383,181,300
Dec 13, 2024206.17206.85203.86204.66204.662,536,100
Dec 12, 2024204.36205.22203.18204.85204.852,316,300
Dec 11, 2024202.50205.04201.65203.96203.962,720,200
Dec 10, 2024203.28203.28200.52201.54201.543,582,100
Dec 9, 2024207.06207.57202.72202.89202.893,985,400
Dec 6, 2024205.29207.56204.69207.28207.283,642,600
Dec 5, 2024203.00208.00200.71204.00204.007,613,800
Dec 4, 2024215.28216.38213.24215.85215.853,801,500
Dec 3, 2024219.36220.13214.91215.38215.383,949,100
Dec 2, 2024222.00222.19217.74218.51218.512,512,700
Nov 29, 2024221.10222.35220.70220.96220.961,543,400
Nov 27, 2024219.88222.26219.37220.59220.592,234,400
Nov 26, 2024222.00223.23221.01222.45222.451,868,400
Nov 25, 2024221.15223.22219.78221.76221.764,340,600
Nov 22, 2024217.15222.05217.15221.56221.562,876,600
Nov 21, 2024218.33219.11217.21217.41217.412,832,300
Nov 20, 2024217.22218.18215.06217.94217.942,827,800
Nov 19, 2024212.04216.93211.65215.12215.122,609,500
Nov 18, 2024211.01213.28210.57212.74212.741,748,900
Nov 15, 2024210.47211.24208.89210.92210.922,279,300
Nov 14, 2024213.10214.45210.11210.85210.852,283,500
Nov 13, 2024213.97215.50213.13213.18213.182,096,800
Nov 12, 2024214.47215.25213.50214.06214.061,806,000
Nov 11, 2024212.56215.45212.56214.86214.862,353,200
Nov 8, 2024210.38212.84209.18210.70210.701,761,500
Nov 7, 2024210.35210.94207.80208.87208.872,084,900
Nov 6, 2024210.31211.98204.88211.20211.203,808,900
Nov 5, 2024200.29203.32198.35203.02203.022,719,000
Nov 4, 2024202.45202.96200.30200.82200.822,026,600
Nov 1, 2024198.28202.88197.94202.05202.054,239,700
Oct 31, 2024199.83201.62197.89197.90197.902,261,300
Oct 30, 2024201.22202.37199.04199.81199.812,719,100
Oct 29, 2024201.51202.66200.64200.91200.911,915,400
Oct 28, 2024200.44201.72200.01201.42201.421,993,600
Oct 25, 2024203.43203.70199.23199.52199.522,436,500
Oct 24, 2024202.52204.50202.01203.29203.292,032,800
Oct 23, 2024199.75203.00199.58202.36202.363,577,100
Oct 22, 2024191.93199.87188.94199.67199.674,479,200
Oct 21, 2024196.88197.67195.65197.17197.173,012,000
Oct 18, 2024197.12198.32195.53197.29197.293,463,300
Oct 17, 2024198.47198.86195.52195.74195.743,687,200
Oct 16, 2024193.96197.89193.02197.70197.702,611,700
Oct 15, 2024194.23195.83193.29194.02194.023,223,500
Oct 14, 2024191.22193.39190.60193.23193.232,200,800
Oct 11, 2024188.85191.23188.43190.35190.351,970,500
Oct 10, 2024187.67188.52187.13187.99187.991,853,600
Oct 9, 2024188.18188.42187.15187.74187.742,426,200
Oct 8, 2024186.64188.85185.72187.94187.942,393,800
Oct 7, 2024185.42186.26183.94184.98184.982,579,500
Oct 4, 2024184.47185.51182.87185.42185.421,859,500
Oct 3, 2024182.31183.56181.87183.36183.361,974,200
Oct 2, 2024181.63182.56180.61182.45182.452,296,500
Oct 1, 2024180.24181.88179.00181.31181.312,140,300
Sep 30, 2024178.08179.95177.52179.65179.652,140,800
Sep 27, 2024177.40179.39176.91178.38178.382,950,200
Sep 26, 2024177.15177.79175.98177.40177.402,585,000
Sep 25, 2024177.51178.41174.21176.80176.802,311,400
Sep 24, 2024178.23178.95176.01177.35177.352,329,300
Sep 23, 2024179.00179.53177.65179.31179.311,822,100
Sep 20, 2024178.18178.25176.17177.61177.616,021,100
Sep 19, 2024176.88178.89175.71178.78178.783,140,800
Sep 18, 2024175.61176.76174.61175.23175.231,774,900
Sep 17, 2024175.47176.34174.43175.30175.301,568,500
Sep 16, 2024175.56176.48174.60175.35175.351,584,400
Sep 13, 2024174.00175.48173.85174.89174.891,844,200
Sep 12, 2024171.50173.88171.35173.63173.632,127,500
Sep 11, 2024171.48171.67167.66171.02171.022,275,400
Sep 10, 2024172.85173.45170.81172.40172.401,597,500
Sep 9, 2024171.27173.02170.67172.44172.442,245,600
Sep 6, 2024172.51173.51169.86170.02170.022,443,900
Sep 5, 2024173.98174.03171.23172.51172.511,893,200
Sep 4, 2024174.13174.59172.70173.62173.622,098,100
Sep 3, 2024174.43175.47173.11173.91173.911,972,000
Aug 30, 2024173.31174.81172.79174.60174.602,373,600
Aug 29, 2024172.44173.49171.71172.95172.951,999,800
Aug 28, 2024170.40172.60169.88171.83171.831,994,300
Aug 27, 2024169.83170.66169.00170.17170.172,005,000
Aug 26, 2024170.05171.12169.57169.85169.851,518,900
Aug 23, 2024169.36169.97168.44169.81169.812,427,400
Aug 22, 2024168.38169.21168.06168.79168.791,934,100
Aug 21, 2024167.41168.41166.70168.33168.331,819,800
Aug 20, 2024169.75169.77167.03168.04168.041,789,900
Aug 19, 2024167.63168.41167.13167.91167.911,370,000
Aug 16, 2024165.47167.43165.05167.32167.323,799,300
Aug 15, 2024165.00165.98164.16165.72165.721,902,800
Aug 14, 2024162.25164.35162.02164.03164.031,447,600
Aug 13, 2024161.25162.57160.85162.46162.462,203,900
Aug 12, 2024162.00162.92160.49161.10161.102,529,900
Aug 9, 2024159.95161.77159.34161.59161.591,576,000
Aug 8, 2024156.89160.44156.41160.15160.151,787,100
Aug 7, 2024159.01160.84155.96156.22156.222,318,100
Aug 6, 2024155.49159.39154.64157.34157.342,760,900
Aug 5, 2024157.46159.67154.17154.77154.773,614,800
Aug 2, 2024160.07161.01157.50158.92158.923,082,200
Aug 1, 2024164.17165.56161.11161.39161.393,070,600
Jul 31, 2024163.58164.54162.98163.57163.572,077,100
Jul 30, 2024163.74164.47162.51163.11163.111,660,300
Jul 29, 2024160.50163.91160.21162.71162.712,350,400
Jul 26, 2024156.99160.16156.89159.94159.943,345,300
Jul 25, 2024161.60162.47155.96156.01156.015,358,200
Jul 24, 2024160.00161.73158.76161.16161.165,170,500
Jul 23, 2024158.13159.21157.12157.22157.223,494,200
Jul 22, 2024157.04158.76156.35158.63158.631,916,000
Jul 19, 2024158.39158.81155.55156.04156.042,631,300
Jul 18, 2024157.74159.95157.05157.69157.692,965,600
Jul 17, 2024157.06158.62157.04157.96157.963,100,400
Jul 16, 2024155.81157.44155.29157.14157.142,261,700
Jul 15, 2024154.19155.76153.77155.39155.391,915,100
Jul 12, 2024151.88154.44151.59153.20153.202,657,500
Jul 11, 2024149.24151.46148.58151.25151.252,087,300
Jul 10, 2024150.86150.94146.46148.89148.892,571,000
Jul 9, 2024150.96151.97150.18151.09151.091,917,900
Jul 8, 2024150.00151.28149.71150.98150.982,461,000
Jul 5, 2024149.08150.57148.13150.51150.511,684,500
Jul 3, 2024149.42149.97148.16148.79148.791,142,600
Jul 2, 2024146.77149.46146.77149.39149.391,480,400
Jul 1, 2024149.55150.07147.05147.14147.141,572,800
Jun 28, 2024149.64149.64147.94149.04149.043,926,000
Jun 27, 2024150.02150.23148.36149.08149.082,330,500
Jun 26, 2024147.74150.05147.74149.75149.752,662,000
Jun 25, 2024150.40150.69148.54148.88148.882,333,500
Jun 24, 2024149.70151.82149.10150.27150.272,073,300
Jun 21, 2024150.41151.12148.68149.79149.796,957,400
Jun 20, 2024148.99150.56148.42149.94149.942,653,400
Jun 18, 2024150.46150.58148.18149.49149.492,461,400
Jun 17, 2024148.27150.08147.46149.73149.732,140,700
Jun 14, 2024147.45149.25146.97148.94148.942,359,100
Jun 13, 2024147.66148.31146.25148.26148.262,025,900
Jun 12, 2024150.62150.68147.68148.02148.022,420,200
Jun 11, 2024149.08149.15147.38148.00148.002,556,700
Jun 10, 2024150.34150.40148.10149.60149.602,375,100
Jun 7, 2024150.79152.18150.42151.42151.421,835,500
Jun 6, 2024149.36151.36148.88150.56150.561,771,200
Jun 5, 2024148.74150.03147.84149.31149.311,947,300
Jun 4, 2024147.66148.80147.52147.99147.992,111,800
Jun 3, 2024149.48150.05146.76148.47148.472,571,900
May 31, 2024147.80149.86146.79149.76149.763,582,600
May 30, 2024147.98148.68146.80147.88147.881,821,100
May 29, 2024147.11148.30146.71147.82147.822,252,700
May 28, 2024149.77150.76147.57148.42148.422,217,600
May 24, 2024150.89151.26149.83150.34150.341,579,900
May 23, 2024152.83152.92149.90150.20150.201,612,900
May 22, 2024152.88153.21151.87152.57152.571,446,000
May 21, 2024151.08153.26150.27152.77152.772,101,300
May 20, 2024152.72153.05150.76151.34151.341,777,000
May 17, 2024153.50153.50151.93152.71152.713,094,000
May 16, 2024155.00155.75152.71152.84152.842,914,300
May 15, 2024153.73155.66153.73155.01155.011,692,600
May 14, 2024153.48154.25152.60153.68153.681,993,200
May 13, 2024154.85155.23152.40153.22153.222,067,400
May 10, 2024155.38155.53154.20154.22154.222,055,300
May 9, 2024153.19154.78153.14154.67154.672,408,000
May 8, 2024152.90153.61152.03153.29153.292,221,500
May 7, 2024150.71153.14150.61153.04153.041,964,300
May 6, 2024149.60150.66149.35150.59150.592,132,400
May 3, 2024149.01149.51147.73149.22149.222,942,800
May 2, 2024149.85149.85148.43149.17149.172,572,300
May 1, 2024152.10152.66148.76148.86148.863,248,200
Apr 30, 2024153.36153.95152.18152.67152.672,730,200
Apr 29, 2024156.00156.38153.44154.32154.321,940,800
Apr 26, 2024153.10156.92152.72155.89155.893,196,500
Apr 25, 2024151.64153.52150.32153.29153.293,050,000
Apr 24, 2024155.44155.88151.90152.25152.252,487,300
Apr 23, 2024159.23159.56153.52155.39155.395,334,800
Apr 22, 2024149.28149.77148.00148.80148.802,773,000
Apr 19, 2024147.01148.66145.98148.62148.622,515,100
Apr 18, 2024146.50147.88146.31146.91146.911,989,600
Apr 17, 2024147.60148.74146.93147.10147.102,949,200
Apr 16, 2024148.61149.16146.06146.40146.403,294,100
Apr 15, 2024152.72153.01148.16148.19148.192,275,600
Apr 12, 2024152.44153.35150.66151.20151.202,118,400
Apr 11, 2024153.60154.45152.01153.59153.591,763,400
Apr 10, 2024153.71155.13153.51153.78153.781,733,800
Apr 9, 2024158.23158.39154.36155.38155.381,889,100
Apr 8, 2024157.34158.27156.72157.85157.851,998,600
Apr 5, 2024155.86157.84155.13157.38157.381,691,800
Apr 4, 2024158.60159.13154.77154.91154.912,600,100
Apr 3, 2024158.48159.35157.68157.68157.682,067,000
Apr 2, 2024158.57159.75157.53158.27158.271,920,300

Related Tickers

FIS Fidelity National Information Services, Inc.
74.57
-0.15%
 
ACN Accenture plc
313.58
+0.49%
 
CTSH Cognizant Technology Solutions Corporation
76.45
-0.07%
 
INFY Infosys Limited
18.20
-0.27%
 
IBM International Business Machines Corporation
250.34
+0.68%
 
KD Kyndryl Holdings, Inc.
32.15
+2.39%
 
LDOS Leidos Holdings, Inc.
134.96
+0.01%
 
JKHY Jack Henry & Associates, Inc.
184.02
+0.78%
 
GIB CGI Inc.
100.79
+0.96%
 
CACI CACI International Inc
369.90
+0.81%