Fiserv, Inc. - Price History
Monthly price history for FI (Fiserv, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $148.86 | $148.86 |
| April 2024 | $152.67 | $152.67 |
| March 2024 | $159.82 | $159.82 |
| February 2024 | $149.27 | $149.27 |
| January 2024 | $141.87 | $141.87 |
| December 2023 | $132.84 | $132.84 |
| November 2023 | $130.61 | $130.61 |
| October 2023 | $113.75 | $113.75 |
| September 2023 | $112.96 | $112.96 |
| August 2023 | $121.39 | $121.39 |
| July 2023 | $126.21 | $126.21 |
| June 2023 | $126.15 | $126.15 |
| May 2023 | $112.19 | $112.19 |
| April 2023 | $122.12 | $122.12 |
| March 2023 | $113.03 | $113.03 |
| February 2023 | $115.09 | $115.09 |
| January 2023 | $106.68 | $106.68 |
| December 2022 | $101.07 | $101.07 |
| November 2022 | $104.36 | $104.36 |
| October 2022 | $102.74 | $102.74 |
| September 2022 | $93.57 | $93.57 |
| August 2022 | $101.19 | $101.19 |
| July 2022 | $105.68 | $105.68 |
| June 2022 | $88.97 | $88.97 |
| May 2022 | $100.18 | $100.18 |
| April 2022 | $97.92 | $97.92 |
| March 2022 | $101.40 | $101.40 |
| February 2022 | $97.67 | $97.67 |
| January 2022 | $105.70 | $105.70 |
| December 2021 | $103.79 | $103.79 |
| November 2021 | $96.52 | $96.52 |
| October 2021 | $98.49 | $98.49 |
| September 2021 | $108.50 | $108.50 |
| August 2021 | $117.79 | $117.79 |
| July 2021 | $115.11 | $115.11 |
| June 2021 | $106.89 | $106.89 |
| May 2021 | $115.20 | $115.20 |
| April 2021 | $120.12 | $120.12 |
| March 2021 | $119.04 | $119.04 |
| February 2021 | $115.37 | $115.37 |
| January 2021 | $102.69 | $102.69 |
| December 2020 | $113.86 | $113.86 |
| November 2020 | $115.18 | $115.18 |
| October 2020 | $95.47 | $95.47 |
| September 2020 | $103.05 | $103.05 |
| August 2020 | $99.58 | $99.58 |
| July 2020 | $99.79 | $99.79 |
| June 2020 | $97.62 | $97.62 |
| May 2020 | $106.77 | $106.77 |
| April 2020 | $103.06 | $103.06 |
| March 2020 | $94.99 | $94.99 |
| February 2020 | $109.36 | $109.36 |
| January 2020 | $118.61 | $118.61 |
| December 2019 | $115.63 | $115.63 |
| November 2019 | $116.24 | $116.24 |
| October 2019 | $106.14 | $106.14 |
| September 2019 | $103.59 | $103.59 |
| August 2019 | $106.94 | $106.94 |
| July 2019 | $105.43 | $105.43 |
| June 2019 | $91.16 | $91.16 |
| May 2019 | $85.86 | $85.86 |
| April 2019 | $87.24 | $87.24 |
| March 2019 | $88.28 | $88.28 |
| February 2019 | $84.69 | $84.69 |
| January 2019 | $82.93 | $82.93 |
| December 2018 | $73.49 | $73.49 |
| November 2018 | $79.13 | $79.13 |
| October 2018 | $79.30 | $79.30 |
| September 2018 | $82.38 | $82.38 |
| August 2018 | $80.07 | $80.07 |
| July 2018 | $75.48 | $75.48 |
| June 2018 | $74.09 | $74.09 |
| May 2018 | $72.60 | $72.60 |
| April 2018 | $70.86 | $70.86 |
| March 2018 | $71.31 | $71.31 |
| February 2018 | $71.70 | $143.39 |
| January 2018 | $70.42 | $140.84 |
| December 2017 | $65.56 | $131.13 |
| November 2017 | $65.72 | $131.45 |
| October 2017 | $64.72 | $129.43 |
| September 2017 | $64.48 | $128.96 |
| August 2017 | $61.86 | $123.71 |
| July 2017 | $63.78 | $128.50 |
| June 2017 | $60.72 | $122.34 |
| May 2017 | $62.18 | $125.28 |
| April 2017 | $58.71 | $119.14 |
| March 2017 | $56.82 | $115.31 |
| February 2017 | $56.43 | $115.40 |
| January 2017 | $52.53 | $107.43 |
| December 2016 | $51.97 | $106.28 |
| November 2016 | $51.16 | $104.62 |
| October 2016 | $47.74 | $98.48 |
| September 2016 | $48.22 | $99.47 |
| August 2016 | $49.96 | $103.05 |
| July 2016 | $53.04 | $110.36 |
| June 2016 | $52.25 | $108.73 |
| May 2016 | $49.75 | $105.33 |
| April 2016 | $46.16 | $97.72 |
| March 2016 | $48.46 | $102.58 |
| February 2016 | $44.34 | $95.63 |
| January 2016 | $43.84 | $94.56 |
| December 2015 | $42.40 | $91.46 |
| November 2015 | $44.62 | $96.24 |
| October 2015 | $43.91 | $96.51 |
| September 2015 | $39.40 | $86.61 |
| August 2015 | $38.79 | $85.27 |
| July 2015 | $38.68 | $86.86 |
| June 2015 | $36.88 | $82.83 |
| May 2015 | $34.89 | $80.15 |
| April 2015 | $33.78 | $77.60 |
| March 2015 | $34.56 | $79.40 |
| February 2015 | $33.21 | $78.07 |
| January 2015 | $30.85 | $72.53 |
| December 2014 | $30.19 | $70.97 |
| November 2014 | $30.41 | $71.49 |
| October 2014 | $28.80 | $69.48 |
| September 2014 | $26.79 | $64.64 |
| August 2014 | $26.72 | $64.47 |
| July 2014 | $24.85 | $61.67 |
| June 2014 | $24.30 | $60.32 |
| May 2014 | $24.22 | $60.11 |
| April 2014 | $24.12 | $60.78 |
| March 2014 | $22.50 | $56.69 |
| February 2014 | $23.04 | $58.05 |
| January 2014 | $21.90 | $56.05 |
| December 2013 | $23.07 | $59.05 |
| November 2013 | $21.47 | $109.89 |
| October 2013 | $20.12 | $104.73 |
| September 2013 | $19.42 | $101.05 |
| August 2013 | $18.50 | $96.27 |
| July 2013 | $18.49 | $96.24 |
| June 2013 | $16.79 | $87.41 |
| May 2013 | $16.75 | $87.16 |
| April 2013 | $17.50 | $91.11 |
| March 2013 | $16.88 | $87.86 |
| February 2013 | $15.80 | $82.24 |
| January 2013 | $15.43 | $80.31 |
| December 2012 | $15.18 | $79.03 |
| November 2012 | $14.79 | $76.99 |
| October 2012 | $14.38 | $74.86 |
| September 2012 | $14.22 | $74.03 |
| August 2012 | $13.70 | $71.31 |
| July 2012 | $13.47 | $70.13 |
| June 2012 | $13.88 | $72.22 |
| May 2012 | $12.96 | $67.43 |
| April 2012 | $13.50 | $70.29 |
| March 2012 | $13.33 | $69.39 |
| February 2012 | $12.74 | $66.30 |
| January 2012 | $12.08 | $62.89 |
| December 2011 | $11.29 | $58.74 |
| November 2011 | $11.08 | $57.66 |
| October 2011 | $11.31 | $58.87 |
| September 2011 | $9.75 | $50.77 |
| August 2011 | $10.73 | $55.83 |
| July 2011 | $11.60 | $60.36 |
| June 2011 | $12.03 | $62.63 |
| May 2011 | $12.40 | $64.52 |
| April 2011 | $11.78 | $61.31 |
| March 2011 | $12.05 | $62.72 |
| February 2011 | $12.16 | $63.27 |
| January 2011 | $11.87 | $61.77 |
| December 2010 | $11.25 | $58.56 |
| November 2010 | $10.62 | $55.30 |
| October 2010 | $10.48 | $54.52 |
| September 2010 | $10.34 | $53.82 |
| August 2010 | $9.61 | $50.01 |
| July 2010 | $9.63 | $50.10 |
| June 2010 | $8.77 | $45.66 |
| May 2010 | $9.14 | $47.55 |
| April 2010 | $9.82 | $51.13 |
| March 2010 | $9.75 | $50.76 |
| February 2010 | $9.26 | $48.21 |
| January 2010 | $8.65 | $45.04 |
| December 2009 | $9.31 | $48.48 |
| November 2009 | $8.88 | $46.24 |
| October 2009 | $8.81 | $45.87 |
| September 2009 | $9.26 | $48.20 |
| August 2009 | $9.27 | $48.25 |
| July 2009 | $9.11 | $47.41 |
| June 2009 | $8.78 | $45.71 |
| May 2009 | $8.14 | $42.36 |
| April 2009 | $7.17 | $37.32 |
| March 2009 | $7 | $36.46 |
| February 2009 | $6.27 | $32.62 |
| January 2009 | $6.10 | $31.75 |
| December 2008 | $6.99 | $36.37 |
| November 2008 | $6.56 | $34.14 |
| October 2008 | $6.41 | $33.36 |
| September 2008 | $9.09 | $47.32 |
| August 2008 | $9.96 | $51.86 |
| July 2008 | $9.19 | $47.82 |
| June 2008 | $8.72 | $45.37 |
| May 2008 | $10.06 | $52.36 |
| April 2008 | $9.71 | $50.55 |
| March 2008 | $9.24 | $48.09 |
| February 2008 | $10.11 | $52.62 |
| January 2008 | $9.87 | $51.37 |
| December 2007 | $10.66 | $55.49 |
| November 2007 | $9.86 | $51.33 |
| October 2007 | $10.64 | $55.40 |
| September 2007 | $9.77 | $50.86 |
| August 2007 | $8.94 | $46.52 |
| July 2007 | $9.50 | $49.42 |
| June 2007 | $10.91 | $56.80 |
| May 2007 | $11.38 | $59.25 |
| April 2007 | $10.22 | $53.17 |
| March 2007 | $10.19 | $53.06 |
| February 2007 | $10.18 | $52.96 |
| January 2007 | $10.11 | $52.60 |
| December 2006 | $10.07 | $52.42 |
| November 2006 | $9.82 | $51.11 |
| October 2006 | $9.49 | $49.40 |
| September 2006 | $9.05 | $47.09 |
| August 2006 | $8.48 | $44.16 |
| July 2006 | $8.39 | $43.66 |
| June 2006 | $8.72 | $45.36 |
| May 2006 | $8.29 | $43.15 |
| April 2006 | $8.66 | $45.07 |
| March 2006 | $8.18 | $42.55 |
| February 2006 | $7.97 | $41.50 |
| January 2006 | $8.45 | $43.98 |
| December 2005 | $8.31 | $43.27 |
| November 2005 | $8.74 | $45.51 |
| October 2005 | $8.39 | $43.68 |
| September 2005 | $8.81 | $45.87 |
| August 2005 | $8.63 | $44.90 |
| July 2005 | $8.52 | $44.37 |
| June 2005 | $8.24 | $42.89 |
| May 2005 | $8.26 | $42.99 |
| April 2005 | $8.13 | $42.30 |
| March 2005 | $7.65 | $39.80 |
| February 2005 | $7.29 | $37.94 |
| January 2005 | $7.35 | $38.25 |
| December 2004 | $7.72 | $40.19 |
| November 2004 | $7.40 | $38.51 |
| October 2004 | $6.83 | $35.54 |
| September 2004 | $6.70 | $34.86 |
| August 2004 | $6.68 | $34.78 |
| July 2004 | $6.58 | $34.26 |
| June 2004 | $7.47 | $38.89 |
| May 2004 | $7.25 | $37.73 |
| April 2004 | $7.04 | $36.63 |
| March 2004 | $6.87 | $35.77 |
| February 2004 | $7.41 | $38.56 |
| January 2004 | $7.18 | $37.37 |
| December 2003 | $7.60 | $39.54 |
| November 2003 | $7.20 | $37.50 |
| October 2003 | $6.79 | $35.32 |
| September 2003 | $6.97 | $36.29 |
| August 2003 | $7.46 | $38.81 |
| July 2003 | $7.51 | $39.07 |
| June 2003 | $6.85 | $35.66 |
| May 2003 | $6.36 | $33.12 |
| April 2003 | $5.65 | $29.42 |
| March 2003 | $6.05 | $31.48 |
| February 2003 | $6.13 | $31.90 |
| January 2003 | $5.99 | $31.17 |
| December 2002 | $6.52 | $33.95 |
| November 2002 | $6.52 | $33.92 |
| October 2002 | $6 | $31.24 |
| September 2002 | $5.40 | $28.08 |
| August 2002 | $7.07 | $36.81 |
| July 2002 | $6.61 | $34.41 |
| June 2002 | $7.05 | $36.71 |
| May 2002 | $8.17 | $42.54 |
| April 2002 | $8.54 | $44.46 |
| March 2002 | $8.84 | $45.99 |
| February 2002 | $8.21 | $42.74 |
| January 2002 | $8.15 | $42.44 |
| December 2001 | $8.13 | $42.32 |
| November 2001 | $7.51 | $39.08 |
| October 2001 | $7.14 | $37.19 |
| September 2001 | $6.57 | $34.20 |
| August 2001 | $6.94 | $54.17 |
| July 2001 | $7.35 | $57.38 |
| June 2001 | $8.20 | $63.98 |
| May 2001 | $7.06 | $55.11 |
| April 2001 | $7.09 | $55.34 |
| March 2001 | $5.73 | $44.73 |
| February 2001 | $6.34 | $49.50 |
| January 2001 | $6.64 | $51.81 |
| December 2000 | $6.08 | $47.44 |
| November 2000 | $7.16 | $55.88 |
| October 2000 | $6.72 | $52.44 |
| September 2000 | $7.67 | $59.88 |
| August 2000 | $6.94 | $54.19 |
| July 2000 | $7.15 | $55.81 |
| June 2000 | $5.54 | $43.25 |
| May 2000 | $5.99 | $46.75 |
| April 2000 | $5.88 | $45.94 |
| March 2000 | $4.76 | $37.19 |
| February 2000 | $3.49 | $27.25 |
| January 2000 | $4.35 | $33.94 |
| December 1999 | $4.91 | $38.31 |
| November 1999 | $4.55 | $35.50 |
| October 1999 | $4.10 | $32 |
| September 1999 | $4.16 | $32.50 |
| August 1999 | $3.95 | $30.81 |
| July 1999 | $3.82 | $29.81 |
| June 1999 | $4.01 | $31.31 |
| May 1999 | $4.80 | $37.50 |
| April 1999 | $5 | $58.56 |
| March 1999 | $4.58 | $53.62 |
| February 1999 | $4.01 | $47 |
| January 1999 | $4.18 | $48.94 |
| December 1998 | $4.39 | $51.44 |
| November 1998 | $3.77 | $44.19 |
| October 1998 | $3.97 | $46.50 |
| September 1998 | $3.93 | $46.06 |
| August 1998 | $3.33 | $39 |
| July 1998 | $3.77 | $44.12 |
| June 1998 | $3.63 | $42.47 |
| May 1998 | $3.36 | $58.97 |
| April 1998 | $3.72 | $65.38 |
| March 1998 | $3.61 | $63.38 |
| February 1998 | $3.12 | $54.75 |
| January 1998 | $2.95 | $51.88 |
| December 1997 | $2.80 | $49.12 |
| November 1997 | $2.76 | $48.50 |
| October 1997 | $2.55 | $44.75 |
| September 1997 | $2.50 | $43.88 |
| August 1997 | $2.56 | $45 |
| July 1997 | $2.73 | $48 |
| June 1997 | $2.54 | $44.62 |
| May 1997 | $2.34 | $41.12 |
| April 1997 | $2.15 | $37.75 |
| March 1997 | $2.12 | $37.25 |
| February 1997 | $1.86 | $32.75 |
| January 1997 | $1.90 | $33.44 |
| December 1996 | $2.09 | $36.75 |
| November 1996 | $2.15 | $37.75 |
| October 1996 | $2.18 | $38.38 |
| September 1996 | $2.18 | $38.25 |
| August 1996 | $1.93 | $33.88 |
| July 1996 | $1.91 | $33.50 |
| June 1996 | $1.71 | $30 |
| May 1996 | $1.79 | $31.38 |
| April 1996 | $1.74 | $30.50 |
| March 1996 | $1.59 | $28 |
| February 1996 | $1.76 | $31 |
| January 1996 | $1.54 | $27 |
| December 1995 | $1.71 | $30 |
| November 1995 | $1.51 | $26.50 |
| October 1995 | $1.47 | $25.75 |
| September 1995 | $1.64 | $28.88 |
| August 1995 | $1.62 | $28.50 |
| July 1995 | $1.61 | $28.25 |
| June 1995 | $1.60 | $28.12 |
| May 1995 | $1.50 | $26.38 |
| April 1995 | $1.51 | $26.50 |
| March 1995 | $1.51 | $26.50 |
| February 1995 | $1.49 | $26.25 |
| January 1995 | $1.23 | $21.56 |
| December 1994 | $1.22 | $21.50 |
| November 1994 | $1.21 | $21.25 |
| October 1994 | $1.34 | $23.50 |
| September 1994 | $1.22 | $21.50 |
| August 1994 | $1.30 | $22.75 |
| July 1994 | $1.25 | $22 |
| June 1994 | $1.17 | $20.50 |
| May 1994 | $1.16 | $20.44 |
| April 1994 | $1.27 | $22.25 |
| March 1994 | $1.16 | $20.38 |
| February 1994 | $1.14 | $20 |
| January 1994 | $1.10 | $19.25 |
| December 1993 | $1.10 | $19.25 |
| November 1993 | $1.24 | $21.75 |
| October 1993 | $1.22 | $21.50 |
| September 1993 | $1.21 | $21.25 |
| August 1993 | $1.18 | $20.75 |
| July 1993 | $1.14 | $20 |
| June 1993 | $1.08 | $19 |
| May 1993 | $1.10 | $19.25 |
| April 1993 | $1.02 | $26.75 |
| March 1993 | $1.18 | $31 |
| February 1993 | $1.03 | $27.25 |
| January 1993 | $1.13 | $29.75 |
| December 1992 | $0.96 | $25.25 |
| November 1992 | $0.91 | $24 |
| October 1992 | $0.87 | $23 |
| September 1992 | $0.89 | $23.50 |
| August 1992 | $0.92 | $24.25 |
| July 1992 | $0.94 | $24.75 |
| June 1992 | $0.84 | $22 |
| May 1992 | $0.90 | $35.50 |
| April 1992 | $0.88 | $34.75 |
| March 1992 | $0.84 | $33 |
| February 1992 | $0.82 | $32.25 |
| January 1992 | $0.88 | $35 |
| December 1991 | $0.96 | $37.75 |
| November 1991 | $0.87 | $34.38 |
| October 1991 | $0.87 | $34.25 |
| September 1991 | $0.81 | $32 |
| August 1991 | $0.76 | $29.88 |
| July 1991 | $0.72 | $28.50 |
| June 1991 | $0.68 | $40.25 |
| May 1991 | $0.67 | $39.75 |
| April 1991 | $0.65 | $38.75 |
| March 1991 | $0.59 | $34.75 |
| February 1991 | $0.58 | $34.13 |
| January 1991 | $0.52 | $30.75 |
| December 1990 | $0.52 | $31.13 |
| November 1990 | $0.46 | $27.50 |
| October 1990 | $0.40 | $23.88 |
| September 1990 | $0.34 | $20 |
| August 1990 | $0.39 | $23.25 |
| July 1990 | $0.42 | $25 |
| June 1990 | $0.41 | $24.50 |
| May 1990 | $0.40 | $23.75 |
| April 1990 | $0.38 | $22.25 |
| March 1990 | $0.37 | $22 |
| February 1990 | $0.35 | $20.75 |
| January 1990 | $0.35 | $20.75 |
| December 1989 | $0.37 | $21.75 |
| November 1989 | $0.37 | $21.75 |
| October 1989 | $0.37 | $22 |
| September 1989 | $0.38 | $22.75 |
| August 1989 | $0.40 | $23.50 |
| July 1989 | $0.41 | $24.50 |
| June 1989 | $0.36 | $21.50 |
| May 1989 | $0.38 | $22.25 |
| April 1989 | $0.34 | $20 |
| March 1989 | $0.33 | $19.50 |
| February 1989 | $0.32 | $19.25 |
| January 1989 | $0.32 | $19 |
| December 1988 | $0.32 | $18.88 |
| November 1988 | $0.32 | $18.88 |
| October 1988 | $0.32 | $19.25 |
| September 1988 | $0.32 | $19.25 |
| August 1988 | $0.32 | $18.75 |
| July 1988 | $0.36 | $21.25 |
| June 1988 | $0.36 | $21.50 |
| May 1988 | $0.33 | $19.50 |
| April 1988 | $0.37 | $22 |
| March 1988 | $0.35 | $21 |
| February 1988 | $0.33 | $19.50 |
| January 1988 | $0.30 | $17.50 |
| December 1987 | $0.28 | $16.50 |
| November 1987 | $0.21 | $12.25 |
| October 1987 | $0.23 | $13.75 |
| September 1987 | $0.33 | $19.38 |
| August 1987 | $0.35 | $20.50 |
| July 1987 | $0.31 | $18.50 |
| June 1987 | $0.37 | $21.75 |
| May 1987 | $0.30 | $17.75 |
| April 1987 | $0.31 | $18.50 |
| March 1987 | $0.33 | $19.50 |
| February 1987 | $0.30 | $18 |
| January 1987 | $0.30 | $18 |
| December 1986 | $0.23 | $13.88 |
| November 1986 | $0.23 | $13.63 |
| October 1986 | $0.25 | $14.63 |
| September 1986 | $0.21 | $12.62 |
FI
Price: $149.22
52 week price:
Payout Ratio Range:
Earnings Per Share: 4.99 USD
P/E Ratio: 30.38
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 1.0 million
Ebitda: -4.4 millionMarket Capitalization: 89.6 billion
Average Dividend Frequency: 4