Fiserv, Inc. (FI) Historical Stock Data
Historical Data
In the past 30 trading days, FI is down -0.01% a day on average. There have been 16 days where Fiserv, Inc. closed green and 14 days where FI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 218.84 | 216.13 | ↓$2.71 (-1.24%) | 214.93 | 220.38 | 2.50M |
| 2025-03-27 | 220.93 | 219.18 | ↓$1.75 (-0.79%) | 218.70 | 222.24 | 3.96M |
| 2025-03-26 | 223.40 | 221.69 | ↓$1.71 (-0.77%) | 220.81 | 224.21 | 1.69M |
| 2025-03-25 | 222.39 | 222.62 | ↑$0.23 (0.10%) | 221.07 | 223.36 | 1.94M |
| 2025-03-24 | 220.92 | 221.79 | ↑$0.87 (0.39%) | 219.94 | 223.30 | 1.69M |
| 2025-03-21 | 220.32 | 218.09 | ↓$2.23 (-1.01%) | 217.35 | 221.62 | 3.54M |
| 2025-03-20 | 218.67 | 221.79 | ↑$3.12 (1.43%) | 218.56 | 222.68 | 2.30M |
| 2025-03-19 | 216.91 | 220.35 | ↑$3.44 (1.59%) | 216.57 | 221.74 | 3.47M |
| 2025-03-18 | 217.15 | 216.94 | ↓$0.21 (-0.10%) | 215.80 | 218.45 | 2.40M |
| 2025-03-17 | 213.52 | 218.16 | ↑$4.64 (2.17%) | 213.27 | 218.85 | 2.06M |
| 2025-03-14 | 210.35 | 214.61 | ↑$4.26 (2.03%) | 207.54 | 214.99 | 3.19M |
| 2025-03-13 | 211.31 | 209.45 | ↓$1.86 (-0.88%) | 208.39 | 213.63 | 2.66M |
| 2025-03-12 | 216.68 | 211.33 | ↓$5.35 (-2.47%) | 209.59 | 216.68 | 3.74M |
| 2025-03-11 | 215.29 | 213.41 | ↓$1.88 (-0.87%) | 212.79 | 216.37 | 4.73M |
| 2025-03-10 | 214.37 | 214.62 | ↑$0.25 (0.12%) | 211.87 | 216.99 | 5.61M |
| 2025-03-07 | 219.68 | 218.04 | ↓$1.64 (-0.75%) | 212.85 | 220.84 | 4.46M |
| 2025-03-06 | 223.00 | 219.95 | ↓$3.05 (-1.37%) | 218.01 | 224.33 | 3.06M |
| 2025-03-05 | 224.15 | 225.96 | ↑$1.81 (0.81%) | 222.96 | 226.81 | 2.42M |
| 2025-03-04 | 235.69 | 223.92 | ↓$11.77 (-4.99%) | 222.95 | 235.70 | 4.32M |
| 2025-03-03 | 235.47 | 237.79 | ↑$2.32 (0.99%) | 234.80 | 238.59 | 4.04M |
| 2025-02-28 | 232.50 | 235.69 | ↑$3.19 (1.37%) | 231.37 | 235.86 | 3.16M |
| 2025-02-27 | 231.15 | 231.58 | ↑$0.43 (0.19%) | 230.00 | 234.94 | 2.94M |
| 2025-02-26 | 231.90 | 229.71 | ↓$2.19 (-0.94%) | 229.43 | 234.95 | 4.56M |
| 2025-02-25 | 230.00 | 232.38 | ↑$2.38 (1.03%) | 229.06 | 233.00 | 4.31M |
| 2025-02-24 | 230.70 | 232.09 | ↑$1.39 (0.60%) | 225.89 | 233.33 | 3.78M |
| 2025-02-21 | 234.21 | 232.34 | ↓$1.87 (-0.80%) | 231.24 | 235.24 | 4.40M |
| 2025-02-20 | 237.02 | 234.43 | ↓$2.59 (-1.09%) | 234.02 | 238.00 | 3.69M |
Create an account or log in to view more rows.
$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??
$FI Call or puts monday?
$FI Dumping started...
Get out while you can...