Fiserv Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	50.500	51.000	48.920	49.620	49.620	3,455
2026-10-22	48.110	50.710	47.200	50.540	50.540	16,646
2026-10-21	47.820	48.520	46.692	48.290	48.290	5,112
2026-10-20	48.040	48.360	47.520	48.170	48.170	6,084
2026-10-19	47.220	48.000	46.660	47.620	47.620	8,630
2026-10-16	47.690	47.920	46.400	47.350	47.350	4,643
2026-10-15	45.500	47.448	45.100	47.290	47.290	42,843
2026-10-14	46.130	47.450	45.600	45.683	45.683	5,878
2026-10-13	45.700	46.990	45.660	46.371	46.371	4,631
2026-10-12	45.200	46.638	45.110	46.110	46.110	7,053
2026-10-09	46.640	46.640	45.330	45.410	45.410	1,350
2026-10-08	45.300	46.000	44.000	45.600	45.600	8,260
2026-10-07	45.120	46.130	43.960	45.550	45.550	4,983
2026-10-06	46.020	46.550	45.490	45.570	45.570	20,769
2026-10-05	44.500	45.896	44.000	45.828	45.828	23,994
2026-10-02	44.800	46.030	43.880	44.350	44.350	9,632
2026-10-01	45.250	46.190	44.830	45.460	45.460	6,548
2026-09-30	45.420	45.970	44.970	45.120	45.120	7,572
2026-09-29	46.000	46.700	45.280	45.550	45.550	5,525
2026-09-28	46.340	47.200	44.890	46.040	46.040	8,754
2026-09-25	46.090	46.760	45.300	46.620	46.620	6,742
2026-09-24	45.000	46.260	45.000	45.700	45.700	10,773
2026-09-23	46.450	47.114	45.140	46.120	46.120	13,307
2026-09-22	46.960	47.330	45.900	46.340	46.340	10,133
2026-09-21	47.100	47.790	45.881	46.381	46.381	44,748
2026-09-18	49.250	49.700	47.550	47.550	47.550	9,356
2026-09-17	50.000	50.010	49.100	49.460	49.460	4,062
2026-09-16	50.290	50.890	49.400	49.950	49.950	4,191
2026-09-15	51.600	51.940	49.980	51.070	51.070	3,342
2026-09-14	51.050	52.860	50.810	51.200	51.200	18,692
2026-09-11	49.990	51.540	49.000	51.430	51.430	12,302
2026-09-10	48.400	49.790	48.400	49.314	49.314	3,196
2026-09-09	50.750	51.990	48.910	49.000	49.000	15,799
2026-09-08	53.670	53.670	50.785	50.840	50.840	5,301
2026-09-07	52.740	53.630	51.310	53.305	53.305	0
2026-09-04	52.740	53.630	51.310	53.305	53.305	3,715
2026-09-03	53.070	53.330	51.580	52.380	52.380	13,202
2026-09-02	51.800	53.400	50.860	52.640	52.640	3,674
2026-09-01	54.220	54.220	51.870	52.133	52.133	10,927
2026-08-31	53.250	53.990	52.120	53.360	53.360	34,561
2026-08-28	51.830	53.970	51.830	53.100	53.100	1,740
2026-08-27	53.110	54.000	51.380	52.540	52.540	8,750
2026-08-26	53.100	53.100	51.660	52.640	52.640	3,281
2026-08-25	54.220	54.220	50.850	52.670	52.670	4,483
2026-08-24	52.800	53.520	51.520	52.880	52.880	7,418
2026-08-21	51.000	52.770	50.500	52.070	52.070	2,266
2026-08-20	51.120	52.920	50.900	51.300	51.300	7,328
2026-08-19	52.920	52.990	50.800	52.710	52.710	2,844
2026-08-18	52.050	53.360	52.000	52.632	52.632	8,374
2026-08-17	54.000	56.260	52.230	52.410	52.410	10,248
2026-08-14	55.530	55.950	54.140	54.220	54.220	6,946
2026-08-13	51.510	53.750	49.970	53.750	53.750	11,094
2026-08-12	53.370	54.000	50.650	51.080	51.080	31,946
2026-08-11	51.990	53.300	51.620	52.820	52.820	9,072
2026-08-10	52.400	52.970	50.000	52.170	52.170	18,396
2026-08-07	53.820	54.400	51.430	51.810	51.810	21,905
2026-08-06	54.200	55.000	47.070	53.370	53.370	74,667
2026-08-05	55.640	56.790	53.670	54.495	54.495	55,059
2026-08-04	54.000	56.000	53.000	55.040	55.040	3,545
2026-08-03	54.260	55.500	53.000	54.300	54.300	4,082

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.