Fiserv, Inc. (FI) NYSE
63.80
+0.1(+0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FI Historical Return
If you invested $1000 in Fiserv, Inc. (FI) 10 years ago, it would be worth $1,211.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $564.3, while $1000 invested 1 year ago would be worth $393.56. This corresponds to total returns of 21.11%, -43.57%, -60.64%, respectively, with annualized returns of 1.93%, -10.81%, -60.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 66.3 | 65.73 | 65.73 | 67.45 | 65.43 | 8.52M |
| December 05, 2025 | 66.1 | 66.28 | 66.28 | 67.46 | 66.06 | 7.19M |
| December 04, 2025 | 66.29 | 66.06 | 66.06 | 66.95 | 65.27 | 7.48M |
| December 03, 2025 | 64.67 | 66.95 | 66.95 | 67.72 | 64.4 | 14.91M |
| December 02, 2025 | 62.86 | 63.24 | 63.24 | 64.06 | 61.72 | 7.09M |
| December 01, 2025 | 61.44 | 62.69 | 62.69 | 63.81 | 60.46 | 11M |
| November 28, 2025 | 61.12 | 61.47 | 61.47 | 62.4 | 60.76 | 6.77M |
| November 26, 2025 | 60.84 | 60.8 | 60.8 | 61.58 | 60.6 | 7.88M |
| November 25, 2025 | 60.67 | 60.76 | 60.76 | 61.78 | 60.55 | 6.89M |
| November 24, 2025 | 60.36 | 60.67 | 60.67 | 61.17 | 59.8 | 10.11M |
| November 21, 2025 | 59.9 | 60.84 | 60.84 | 61.86 | 59.56 | 8.36M |
| November 20, 2025 | 61.65 | 59.77 | 59.77 | 62.26 | 59.72 | 7.17M |
| November 19, 2025 | 61.52 | 61.17 | 61.17 | 61.98 | 60.38 | 5.09M |
| November 18, 2025 | 62.16 | 61.34 | 61.34 | 62.69 | 61.13 | 7.24M |
| November 17, 2025 | 63.56 | 62.7 | 62.7 | 64.2 | 62.41 | 5.47M |
| November 14, 2025 | 64 | 63.42 | 63.42 | 64.15 | 63.02 | 5.6M |
| November 13, 2025 | 64.85 | 64.53 | 64.53 | 66.95 | 64.37 | 9.27M |
| November 12, 2025 | 64.2 | 64.38 | 64.38 | 64.87 | 63.11 | 6.24M |
| November 11, 2025 | 63.6 | 64.26 | 64.26 | 64.47 | 62.84 | 5.51M |
| November 10, 2025 | 63.91 | 63.8 | 63.8 | 64.18 | 62.67 | 8.43M |
| November 07, 2025 | 60.95 | 63.7 | 63.7 | 63.84 | 60.95 | 14.16M |
| November 06, 2025 | 63.8 | 61.63 | 61.63 | 64 | 61.33 | 17.57M |
| November 05, 2025 | 63.74 | 64 | 64 | 64.87 | 63.5 | 15.62M |
| November 04, 2025 | 64.64 | 64.45 | 64.45 | 66.22 | 63.71 | 16.56M |
| November 03, 2025 | 66 | 65.14 | 65.14 | 67.48 | 64.66 | 22.48M |
| October 31, 2025 | 65.64 | 66.69 | 66.69 | 68 | 65.13 | 30.16M |
| October 30, 2025 | 68.87 | 65.19 | 65.19 | 70.1 | 64.52 | 63.79M |
| October 29, 2025 | 71.36 | 70.6 | 70.6 | 76.65 | 66.58 | 103.45M |
| October 28, 2025 | 126.73 | 126.17 | 126.17 | 128.78 | 125.8 | 5.8M |
| October 27, 2025 | 126.36 | 126.54 | 126.54 | 126.8 | 124.94 | 3.81M |
| October 24, 2025 | 125.31 | 125.17 | 125.17 | 126.23 | 124.86 | 2.84M |
| October 23, 2025 | 125.29 | 123.96 | 123.96 | 125.64 | 123.5 | 2.45M |
| October 22, 2025 | 125.86 | 125.25 | 125.25 | 126.7 | 124.46 | 3.95M |
| October 21, 2025 | 123.87 | 126.07 | 126.07 | 126.72 | 123.8 | 3.09M |
| October 20, 2025 | 122.29 | 124.14 | 124.14 | 124.78 | 121.89 | 3.96M |
| October 17, 2025 | 118 | 121.65 | 121.65 | 121.82 | 117.86 | 4.32M |
| October 16, 2025 | 120.69 | 118 | 118 | 121.68 | 117.84 | 5.39M |
| October 15, 2025 | 124.48 | 121.11 | 121.11 | 125.17 | 120.79 | 4.93M |
| October 14, 2025 | 121.78 | 124.12 | 124.12 | 124.53 | 121.4 | 3.92M |
| October 13, 2025 | 122.62 | 122.55 | 122.55 | 123.56 | 121.93 | 3.52M |
| October 10, 2025 | 125.96 | 122.63 | 122.63 | 126.35 | 122.62 | 4.5M |
| October 09, 2025 | 126.92 | 125.96 | 125.96 | 127.69 | 125.35 | 3.55M |
| October 08, 2025 | 126.99 | 126.51 | 126.51 | 127.86 | 125.72 | 3.23M |
| October 07, 2025 | 125.51 | 126.69 | 126.69 | 128.35 | 125.51 | 4.2M |
| October 06, 2025 | 128 | 125.05 | 125.05 | 128.24 | 125 | 5.77M |
| October 03, 2025 | 126.14 | 127.56 | 127.56 | 129.85 | 126.13 | 4.43M |
| October 02, 2025 | 126.09 | 125.76 | 125.76 | 127.74 | 125.01 | 5.56M |
| October 01, 2025 | 128.28 | 126.09 | 126.09 | 129.64 | 124.89 | 5.07M |
| September 30, 2025 | 130.13 | 128.93 | 128.93 | 130.4 | 127.41 | 4.76M |
| September 29, 2025 | 129.57 | 130.45 | 130.45 | 130.64 | 128.6 | 3.99M |
| September 26, 2025 | 128.8 | 129.56 | 129.56 | 130.58 | 128.57 | 3.2M |
| September 25, 2025 | 130.01 | 128.66 | 128.66 | 130.77 | 128.08 | 4.52M |
| September 24, 2025 | 130.51 | 130.59 | 130.59 | 130.85 | 129.49 | 6.23M |
| September 23, 2025 | 130.89 | 129.82 | 129.82 | 131.72 | 128.81 | 7.44M |
| September 22, 2025 | 130.83 | 130.48 | 130.48 | 131.97 | 128.75 | 7.53M |
| September 19, 2025 | 133.37 | 131.8 | 131.8 | 133.37 | 131.39 | 10.59M |
| September 18, 2025 | 135.12 | 132.87 | 132.87 | 135.32 | 132.4 | 3.24M |
| September 17, 2025 | 133.32 | 134.18 | 134.18 | 135.59 | 133.24 | 3.04M |
| September 16, 2025 | 131.47 | 132.75 | 132.75 | 133.95 | 130.76 | 3.37M |
| September 15, 2025 | 135.2 | 132.65 | 132.65 | 135.88 | 132.57 | 2.97M |
