Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	56.260	57.900	55.550	57.090	57.090	13,201
2026-05-06	57.660	58.300	55.671	56.170	56.170	21,610
2026-05-05	63.730	65.280	56.250	57.000	57.000	62,061
2026-05-04	62.410	65.000	61.800	62.920	62.920	9,416
2026-05-01	62.500	64.000	62.152	62.760	62.760	13,955
2026-04-30	61.800	62.610	60.000	61.850	61.850	6,361
2026-04-29	61.500	62.480	61.300	61.910	61.910	3,827
2026-04-28	61.500	63.000	60.140	62.080	62.080	1,828
2026-04-27	60.030	63.000	60.030	60.920	60.920	2,491
2026-04-24	61.550	62.000	60.300	60.611	60.611	8,359
2026-04-23	62.550	64.000	60.540	61.140	61.140	3,295
2026-04-22	63.410	64.970	62.490	62.834	62.834	4,554
2026-04-21	64.500	65.270	63.000	63.580	63.580	5,497
2026-04-20	63.930	65.010	62.230	64.550	64.550	10,615
2026-04-17	62.500	64.270	62.250	63.700	63.700	14,785
2026-04-16	61.380	62.800	59.880	62.540	62.540	8,944
2026-04-15	59.020	61.650	58.750	61.280	61.280	12,345
2026-04-14	59.000	60.000	58.500	59.120	59.120	6,124
2026-04-13	56.000	59.001	54.930	58.840	58.840	8,206
2026-04-10	56.390	56.700	55.500	56.000	56.000	6,347
2026-04-09	56.620	56.980	55.250	56.180	56.180	5,016
2026-04-08	57.000	58.166	56.000	57.162	57.162	4,955
2026-04-07	55.720	57.260	55.200	55.600	55.600	2,968
2026-04-02	54.760	56.790	54.100	56.210	56.210	4,629
2026-04-01	55.800	57.000	53.800	55.750	55.750	12,037
2026-03-31	54.530	56.100	54.150	55.342	55.342	4,973
2026-03-30	53.430	55.000	53.410	54.300	54.300	3,756
2026-03-27	55.850	56.950	52.970	53.700	53.700	11,401
2026-03-26	56.150	56.920	55.500	55.770	55.770	5,353
2026-03-25	57.270	58.000	55.490	56.620	56.620	3,983
2026-03-24	57.000	57.750	55.900	56.640	56.640	3,071
2026-03-23	56.890	58.500	55.800	58.200	58.200	8,631
2026-03-20	57.000	57.329	56.350	56.950	56.950	2,543
2026-03-19	57.050	58.120	56.000	56.870	56.870	6,097
2026-03-18	58.600	59.170	56.550	57.200	57.200	2,428
2026-03-17	57.450	59.530	56.560	58.199	58.199	7,372
2026-03-16	57.990	57.990	56.645	57.269	57.269	4,892
2026-03-13	56.370	57.130	56.050	56.740	56.740	8,104
2026-03-12	58.400	59.000	56.100	56.265	56.265	8,663
2026-03-11	59.620	60.100	58.030	58.560	58.560	3,113
2026-03-10	61.500	62.170	58.480	59.620	59.620	11,742
2026-03-09	61.810	63.010	59.985	60.590	60.590	16,292
2026-03-06	64.190	64.210	61.379	62.174	62.174	5,305
2026-03-05	62.590	64.540	62.050	63.670	63.670	4,675
2026-03-04	62.330	63.000	61.911	62.430	62.430	6,473
2026-03-03	61.190	62.920	59.933	62.780	62.780	5,124
2026-03-02	61.250	62.126	58.565	61.750	61.750	12,257
2026-02-27	61.400	62.730	60.180	61.880	61.880	3,624
2026-02-26	61.440	63.060	61.135	61.429	61.429	5,356
2026-02-25	59.550	62.840	58.850	61.000	61.000	25,028
2026-02-24	59.960	59.960	57.920	59.065	59.065	9,671
2026-02-23	60.950	61.630	58.410	58.410	58.410	5,872
2026-02-20	61.770	62.120	60.990	61.310	61.310	4,222
2026-02-19	62.770	64.000	60.930	61.260	61.260	14,676
2026-02-18	63.500	64.000	61.829	62.971	62.971	18,755
2026-02-17	59.500	63.800	59.000	63.537	63.537	19,707
2026-02-16	59.320	59.320	59.320	59.320	59.320	0
2026-02-13	58.970	60.040	58.310	59.320	59.320	16,221
2026-02-12	62.570	63.200	59.000	59.491	59.491	14,744
2026-02-11	63.000	63.590	62.320	63.145	63.145	10,428

← NewerPage 3 of 5 · 255 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.