Fiserv, Inc. (FI) Historical Stock Data
186.82 ↑2.75 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FI is down -0.01% a day on average. There have been 13 days where Fiserv, Inc. closed green and 17 days where FI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 187.23 | 186.82 | ↓$0.41 (-0.22%) | 184.92 | 187.55 | 3.10M |
| 2025-05-09 | 181.34 | 184.07 | ↑$2.73 (1.51%) | 180.89 | 184.55 | 3.28M |
| 2025-05-08 | 183.92 | 181.39 | ↓$2.53 (-1.38%) | 180.89 | 184.88 | 6.66M |
| 2025-05-07 | 185.34 | 182.19 | ↓$3.15 (-1.70%) | 181.97 | 186.39 | 2.90M |
| 2025-05-06 | 183.16 | 184.95 | ↑$1.79 (0.98%) | 183.16 | 186.83 | 2.52M |
| 2025-05-05 | 183.89 | 185.50 | ↑$1.61 (0.88%) | 181.75 | 186.74 | 2.38M |
| 2025-05-02 | 185.11 | 184.37 | ↓$0.74 (-0.40%) | 182.91 | 187.04 | 3.30M |
| 2025-05-01 | 183.88 | 183.02 | ↓$0.86 (-0.47%) | 182.29 | 185.04 | 2.95M |
| 2025-04-30 | 182.78 | 184.57 | ↑$1.79 (0.98%) | 180.00 | 185.28 | 2.49M |
| 2025-04-29 | 177.64 | 185.29 | ↑$7.66 (4.31%) | 177.64 | 185.69 | 4.25M |
| 2025-04-28 | 179.00 | 178.03 | ↓$0.97 (-0.54%) | 176.50 | 183.41 | 4.92M |
| 2025-04-25 | 181.15 | 177.53 | ↓$3.62 (-2.00%) | 177.36 | 182.07 | 7.89M |
| 2025-04-24 | 193.04 | 176.90 | ↓$16.14 (-8.36%) | 176.24 | 198.68 | 17.06M |
| 2025-04-23 | 219.50 | 217.10 | ↓$2.40 (-1.09%) | 216.25 | 221.50 | 3.56M |
| 2025-04-22 | 210.00 | 214.29 | ↑$4.29 (2.04%) | 208.50 | 214.80 | 2.62M |
| 2025-04-21 | 208.64 | 207.46 | ↓$1.18 (-0.57%) | 204.34 | 209.74 | 2.84M |
| 2025-04-17 | 209.75 | 208.66 | ↓$1.09 (-0.52%) | 204.55 | 212.58 | 3.57M |
| 2025-04-16 | 212.63 | 210.11 | ↓$2.52 (-1.19%) | 208.70 | 214.32 | 2.35M |
| 2025-04-15 | 213.55 | 212.83 | ↓$0.72 (-0.34%) | 211.40 | 215.15 | 2.12M |
| 2025-04-14 | 212.00 | 212.24 | ↑$0.24 (0.11%) | 209.93 | 213.65 | 2.42M |
| 2025-04-11 | 203.26 | 208.14 | ↑$4.88 (2.40%) | 200.81 | 209.87 | 2.78M |
| 2025-04-10 | 207.34 | 204.38 | ↓$2.96 (-1.43%) | 198.44 | 208.36 | 3.43M |
| 2025-04-09 | 192.17 | 210.38 | ↑$18.21 (9.48%) | 191.12 | 211.63 | 5.11M |
| 2025-04-08 | 206.57 | 195.59 | ↓$10.98 (-5.31%) | 191.44 | 208.20 | 4.48M |
| 2025-04-07 | 192.20 | 198.44 | ↑$6.24 (3.25%) | 186.67 | 202.85 | 5.35M |
| 2025-04-04 | 209.40 | 198.60 | ↓$10.80 (-5.16%) | 198.51 | 211.28 | 4.94M |
| 2025-04-03 | 218.17 | 216.90 | ↓$1.27 (-0.58%) | 216.64 | 222.62 | 3.71M |
| 2025-04-02 | 221.91 | 226.15 | ↑$4.24 (1.91%) | 221.40 | 227.00 | 4.44M |
| 2025-04-01 | 220.37 | 222.01 | ↑$1.64 (0.74%) | 217.13 | 222.30 | 3.37M |
| 2025-03-31 | 215.70 | 220.83 | ↑$5.13 (2.38%) | 214.28 | 221.83 | 4.24M |
Create an account or log in to view more rows.
$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
$FI I mean ... head and shoulders .....
$FI volume is almost nonexistent
$FI Was last two days consolidation??