Get the Stockscreener App
184.07
1.48%
2.68
Fiserv Inc Stock (FI) Price History
The historical daily chart and data for Fiserv Inc stock (FI), show that the latest closing stock price as of May 09, 2025, is $184.07.
- Fiserv Inc all-time high stock price is $238.59, occurred on March 03, 2025.
- The lowest Fiserv Inc stock price recorded was $131.95 on January 04, 2024. Since then, Fiserv Inc's stock price has risen over 39.50% to $184.07 now.
- The 52-week high stock price for FI is $238.59, representing a 29.62% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for FI is $146.25, indicating a -20.55% decrease from the current share price, occurred on June 13, 2024.
The table below shows more information about FI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $184.6 | $180.9 | $3.67 | 3,881,641.0 | +1.48% |
| May 08, 2025 | $184.9 | $180.9 | $3.99 | 6,664,090.0 | -0.44% |
| May 07, 2025 | $186.4 | $182.0 | $4.42 | 3,482,490.0 | -1.49% |
| May 06, 2025 | $186.8 | $183.2 | $3.67 | 2,518,675.0 | -0.30% |
| May 05, 2025 | $186.7 | $181.8 | $4.99 | 2,376,172.0 | +0.61% |
| May 02, 2025 | $187.0 | $182.9 | $4.12 | 3,722,643.0 | +0.74% |
| May 01, 2025 | $185.0 | $182.3 | $2.75 | 2,954,307.0 | -0.84% |
| Apr 30, 2025 | $185.3 | $180.0 | $5.28 | 3,470,212.0 | -0.39% |
| Apr 29, 2025 | $185.7 | $177.6 | $8.06 | 5,111,392.0 | +4.08% |
| Apr 28, 2025 | $183.4 | $176.5 | $6.94 | 4,924,171.0 | +0.28% |
| Apr 25, 2025 | $182.1 | $177.3 | $4.74 | 7,893,189.0 | +0.36% |
| Apr 24, 2025 | $198.7 | $176.2 | $22.44 | 17,062,989.0 | -18.52% |
| Apr 23, 2025 | $221.5 | $216.2 | $5.25 | 3,562,402.0 | +1.31% |
| Apr 22, 2025 | $214.8 | $208.5 | $6.30 | 2,616,893.0 | +3.29% |
| Apr 21, 2025 | $209.7 | $204.3 | $5.40 | 2,842,945.0 | -0.58% |
| Apr 17, 2025 | $212.6 | $204.6 | $8.03 | 3,571,215.0 | -0.69% |
| Apr 16, 2025 | $214.3 | $208.7 | $5.62 | 2,350,658.0 | -1.28% |
| Apr 15, 2025 | $215.2 | $211.4 | $3.75 | 2,118,944.0 | +0.28% |
| Apr 14, 2025 | $213.6 | $209.9 | $3.72 | 2,420,669.0 | +1.97% |
| Apr 11, 2025 | $209.9 | $200.8 | $9.06 | 2,784,655.0 | +1.84% |
| Apr 10, 2025 | $208.4 | $198.4 | $9.93 | 3,418,930.0 | -2.85% |
Fiserv Inc Stock (FI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fiserv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fiserv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fiserv Inc Stock (FI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $187.0 | $180.9 | $6.16 | 29,481,659.0 | -0.27% |
| Apr, 2025 | $227.0 | $176.2 | $50.76 | 95,453,485.0 | -16.42% |
| Mar, 2025 | $238.6 | $207.5 | $31.05 | 62,543,406.0 | -6.30% |
| Feb, 2025 | $238.0 | $212.3 | $25.72 | 61,336,358.0 | +9.10% |
| Jan, 2025 | $220.3 | $199.5 | $20.74 | 47,638,206.0 | +5.17% |
Fiserv Inc Stock (FI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $222.2 | $200.5 | $21.67 | 59,168,256.0 | -6.65% |
| Nov, 2024 | $223.2 | $197.9 | $25.29 | 47,819,726.0 | +11.65% |
| Oct, 2024 | $204.5 | $179.0 | $25.50 | 56,489,199.0 | +10.16% |
| Sep, 2024 | $179.9 | $167.7 | $12.29 | 42,266,417.0 | +2.89% |
| Aug, 2024 | $174.8 | $154.2 | $20.64 | 47,329,172.0 | +6.74% |
| Jul, 2024 | $164.5 | $146.5 | $18.08 | 54,241,149.0 | +9.75% |
| Jun, 2024 | $152.2 | $146.2 | $5.93 | 47,806,959.0 | -0.48% |
| May, 2024 | $155.8 | $146.7 | $9.04 | 48,109,197.0 | -1.91% |
| Apr, 2024 | $159.9 | $146.0 | $13.94 | 52,005,641.0 | -4.47% |
| Mar, 2024 | $160.0 | $148.2 | $11.80 | 50,220,408.0 | +7.07% |
| Feb, 2024 | $152.0 | $137.1 | $14.84 | 54,765,481.0 | +5.22% |
| Jan, 2024 | $144.8 | $131.9 | $12.87 | 46,381,622.0 | +0.00% |
0.00%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):