Free Trial

Fiserv (FI) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free FI Stock Alerts
$148.42
-1.92 (-1.28%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Fiserv Stock Price Performance

5 Day
Performance
-1.17%
1 Month
Performance
-4.79%
3 Month
Performance
+0.30%
6 Month
Performance
+16.44%
Year-To-Date
Performance
+11.73%
1 Year
Performance
+30.46%
Receive FI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fiserv and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

FI Stock Chart for Tuesday, May, 28, 2024

FI Chart by TradingView

Fiserv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$150.34$148.42
-1.28%		$150.77$147.572.20 million shs$86.84 billion
05/27/2024$150.34$150.34$151.26$149.831.58 million shs$87.96 billion
05/24/2024$150.17$150.34
+0.11%		$151.26$149.831.57 million shs$87.96 billion
05/23/2024$152.61$150.17
-1.60%		$152.91$149.901.61 million shs$87.86 billion
05/22/2024$152.77$152.61
-0.11%		$153.21$151.871.45 million shs$89.29 billion
05/21/2024$151.34$152.77
+0.94%		$153.26$150.272.10 million shs$89.39 billion
05/20/2024$152.71$151.34
-0.90%		$153.05$150.761.76 million shs$88.55 billion
05/17/2024$152.84$152.71
-0.09%		$153.50$151.933.05 million shs$89.35 billion
05/16/2024$155.01$152.84
-1.40%		$155.75$152.712.90 million shs$89.43 billion
05/15/2024$153.68$155.01
+0.87%		$155.66$153.731.69 million shs$90.70 billion
05/14/2024$153.22$153.68
+0.30%		$154.25$152.601.98 million shs$89.92 billion
05/13/2024$154.22$153.22
-0.65%		$155.23$152.402.07 million shs$89.65 billion
05/10/2024$154.67$154.24
-0.28%		$155.53$154.242.06 million shs$90.25 billion
05/09/2024$153.29$154.67
+0.90%		$154.78$153.142.35 million shs$90.50 billion
05/08/2024$153.08$153.29
+0.14%		$153.61$152.032.21 million shs$89.69 billion
05/07/2024$150.59$153.08
+1.65%		$153.13$150.611.96 million shs$89.57 billion
05/06/2024$149.22$150.59
+0.92%		$150.66$149.352.13 million shs$88.11 billion
05/03/2024$149.17$149.22
+0.03%		$149.51$147.732.91 million shs$87.31 billion
05/02/2024$148.86$149.17
+0.21%		$149.85$148.432.57 million shs$87.28 billion
05/01/2024$152.67$148.86
-2.50%		$152.66$148.763.25 million shs$87.10 billion
04/30/2024$154.31$152.67
-1.06%		$153.95$152.182.73 million shs$89.33 billion
04/29/2024$155.89$154.31
-1.01%		$156.38$153.461.94 million shs$90.29 billion
04/26/2024$153.29$155.89
+1.70%		$156.92$152.723.19 million shs$90.25 billion
04/25/2024$152.25$153.29
+0.68%		$153.52$150.323.05 million shs$90.25 billion
04/24/2024$155.38$152.25
-2.01%		$155.88$151.902.49 million shs$89.64 billion
04/23/2024$148.80$155.38
+4.42%		$159.56$153.525.33 million shs$91.48 billion
04/22/2024$148.62$148.80
+0.12%		$149.77$148.002.74 million shs$87.61 billion
04/19/2024$146.91$148.63
+1.17%		$148.63$145.982.52 million shs$87.51 billion
04/18/2024$147.13$146.91
-0.15%		$147.88$146.311.98 million shs$86.49 billion
04/17/2024$146.40$147.13
+0.50%		$148.70$146.942.95 million shs$86.62 billion
04/16/2024$148.19$146.40
-1.21%		$149.07$146.063.29 million shs$86.19 billion
04/15/2024$151.20$148.19
-1.99%		$153.02$148.162.26 million shs$87.25 billion
04/12/2024$153.59$151.20
-1.56%		$153.35$150.662.11 million shs$89.02 billion
04/11/2024$153.78$153.59
-0.12%		$154.45$152.011.76 million shs$90.43 billion
04/10/2024$155.38$153.78
-1.03%		$155.13$153.511.73 million shs$90.54 billion
04/09/2024$157.85$155.38
-1.56%		$158.39$154.361.89 million shs$91.48 billion
04/08/2024$157.38$157.85
+0.30%		$158.27$156.722.00 million shs$92.94 billion
04/05/2024$154.91$157.38
+1.59%		$157.84$155.131.69 million shs$92.92 billion
04/04/2024$157.70$154.91
-1.77%		$159.13$154.772.60 million shs$91.46 billion
04/03/2024$158.27$157.70
-0.36%		$159.35$157.682.07 million shs$93.11 billion
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
04/02/2024$158.57$158.27
-0.19%		$159.75$157.531.92 million shs$93.44 billion
04/01/2024$159.82$158.57
-0.78%		$159.90$158.421.87 million shs$93.62 billion
03/29/2024$159.74$159.82
+0.05%		$159.99$158.882.75 million shs$94.36 billion
03/28/2024$159.33$159.74
+0.26%		$159.99$158.882.75 million shs$94.31 billion
03/27/2024$158.66$159.33
+0.42%		$159.90$157.802.38 million shs$94.07 billion
03/26/2024$156.78$158.66
+1.20%		$158.78$157.103.47 million shs$93.67 billion
03/25/2024$156.29$156.78
+0.31%		$156.91$155.662.27 million shs$92.56 billion
03/22/2024$156.33$156.29
-0.03%		$157.33$155.962.53 million shs$92.27 billion
03/21/2024$155.49$156.33
+0.54%		$156.86$155.483.02 million shs$92.30 billion
03/20/2024$154.31$155.49
+0.76%		$155.62$153.432.29 million shs$91.80 billion
03/19/2024$152.16$154.31
+1.41%		$154.52$152.003.07 million shs$91.10 billion
03/18/2024$149.63$152.16
+1.69%		$152.41$150.072.21 million shs$89.84 billion
03/15/2024$149.94$149.68
-0.17%		$150.76$148.193.41 million shs$88.37 billion
03/14/2024$151.05$149.94
-0.73%		$151.97$149.262.70 million shs$88.53 billion
03/13/2024$150.65$151.05
+0.27%		$151.72$149.752.77 million shs$89.18 billion
03/12/2024$149.75$150.65
+0.60%		$151.26$149.781.93 million shs$88.94 billion
03/11/2024$151.24$149.75
-0.99%		$151.82$149.142.88 million shs$88.41 billion
03/08/2024$150.27$151.24
+0.65%		$151.80$149.951.90 million shs$89.29 billion
03/07/2024$150.64$150.27
-0.25%		$152.19$149.862.08 million shs$88.72 billion
03/06/2024$149.95$150.64
+0.46%		$151.50$149.921.92 million shs$88.94 billion
03/05/2024$149.99$149.95
-0.03%		$151.36$149.662.05 million shs$88.53 billion
03/04/2024$150.35$149.99
-0.24%		$150.89$149.112.02 million shs$88.55 billion
03/01/2024$149.28$150.33
+0.70%		$151.14$149.382.17 million shs$88.75 billion
02/29/2024$147.97$149.28
+0.89%		$149.94$147.474.81 million shs$88.13 billion
02/28/2024$150.65$147.97
-1.78%		$151.97$146.025.77 million shs$87.36 billion
02/27/2024$150.96$150.65
-0.21%		$151.08$149.671.85 million shs$88.94 billion

Related Companies:
This page (NYSE:FI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes