Fiserv, Inc.
FINYSETechnology
$63.80
+$0.10(+0.16%)
Market Cap$34.3B
P/E Ratio—
52W High$238.59
52W Low$60.95
Fiserv, Inc.（FI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fi · 日线历史（复权）· FMP · 截至 2025年12月8日
5-Year High5Y
$238.59
Mar 3, 2025
-73.3% from here
5-Year Low5Y
$59.56
Nov 21, 2025
+7.1% from low
IPO Priceadj.
$0.2771
Sep 25, 1986
+22.9K% since IPO
1 Year Ago
$166.94
Jun 9, 2025
-61.8% in 1Y
5 Years Ago
$109.81
Jun 8, 2021
-41.9% in 5Y
10 Years Ago
$53.70
Jun 8, 2016
+18.8% in 10Y
Historical Price Data · FI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | $66.30 | $67.45 | $65.43 | $65.73 | $65.73 | 8.5M | -0.86% |
| Dec 5, 2025 | $66.10 | $67.46 | $66.06 | $66.28 | $66.28 | 7.2M | +0.27% |
| Dec 4, 2025 | $66.29 | $66.95 | $65.27 | $66.06 | $66.06 | 7.5M | -0.35% |
| Dec 3, 2025 | $64.67 | $67.72 | $64.40 | $66.95 | $66.95 | 14.9M | +3.53% |
| Dec 2, 2025 | $62.86 | $64.06 | $61.72 | $63.24 | $63.24 | 7.1M | +0.60% |
| Dec 1, 2025 | $61.44 | $63.81 | $60.46 | $62.69 | $62.69 | 11.0M | +2.03% |
| Nov 28, 2025 | $61.12 | $62.40 | $60.76 | $61.47 | $61.47 | 6.8M | +0.57% |
| Nov 26, 2025 | $60.84 | $61.58 | $60.60 | $60.80 | $60.80 | 7.9M | -0.07% |
| Nov 25, 2025 | $60.67 | $61.78 | $60.55 | $60.76 | $60.76 | 6.9M | +0.15% |
| Nov 24, 2025 | $60.36 | $61.17 | $59.80 | $60.67 | $60.67 | 10.1M | +0.51% |
| Nov 21, 2025 | $59.90 | $61.86 | $59.56 | $60.84 | $60.84 | 8.4M | +1.57% |
| Nov 20, 2025 | $61.65 | $62.26 | $59.72 | $59.77 | $59.77 | 7.2M | -3.05% |
| Nov 19, 2025 | $61.52 | $61.98 | $60.38 | $61.17 | $61.17 | 5.1M | -0.57% |
| Nov 18, 2025 | $62.16 | $62.69 | $61.13 | $61.34 | $61.34 | 7.2M | -1.32% |
| Nov 17, 2025 | $63.56 | $64.20 | $62.41 | $62.70 | $62.70 | 5.5M | -1.35% |
| Nov 14, 2025 | $64.00 | $64.15 | $63.02 | $63.42 | $63.42 | 5.6M | -0.91% |
| Nov 13, 2025 | $64.85 | $66.95 | $64.37 | $64.53 | $64.53 | 9.3M | -0.49% |
| Nov 12, 2025 | $64.20 | $64.87 | $63.11 | $64.38 | $64.38 | 6.2M | +0.28% |
| Nov 11, 2025 | $63.60 | $64.47 | $62.84 | $64.26 | $64.26 | 5.5M | +1.04% |
| Nov 10, 2025 | $63.91 | $64.18 | $62.67 | $63.80 | $63.80 | 8.4M | -0.17% |
Showing 1–20 of 1,131 records
Annual Stock Price Performance · FI
Jan 1 → Dec 31 · 5 years2025-68.2%$207.00 → $65.73
-68.2%
2024+55.2%$132.33 → $205.42
+55.2%
2023+30.6%$101.72 → $132.84
+30.6%
2022-2.7%$103.86 → $101.07
-2.7%
2021-6.3%$110.72 → $103.79
-6.3%
Best Year2024 · +55.2%
Worst Year2025 · -68.2%
Positive Years2 / 5
Avg Annual Return+1.7%
5Y Total Return-40.6%
5Y CAGR~-9.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in FI?
If you invested $1,000 in FI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,188
Total Return+18.8%
CAGR~+1.7% / yr
Profit+$188
Based on Jun 8, 2016 · $53.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fiserv, Inc.（FI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FI 历史股价FMP 日线复权 OHLCV