Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	61.460	64.000	56.010	63.084	63.084	22,669
2026-02-09	61.030	61.290	59.790	60.180	60.180	4,632
2026-02-06	58.210	59.980	58.000	59.860	59.860	3,163
2026-02-05	59.220	60.960	58.110	58.323	58.323	8,214
2026-02-04	58.310	60.120	57.850	59.670	59.670	10,254
2026-02-03	62.630	63.500	57.990	58.450	58.450	34,457
2026-02-02	63.000	64.750	62.280	62.935	62.935	8,746
2026-01-30	63.590	63.980	62.280	63.760	63.760	9,544
2026-01-29	65.250	66.000	63.200	63.700	63.700	14,653
2026-01-28	66.600	67.000	65.313	65.401	65.401	7,162
2026-01-27	67.000	68.000	65.360	66.026	66.026	11,361
2026-01-26	66.500	67.937	66.300	66.555	66.555	7,528
2026-01-23	67.400	67.622	66.000	67.262	67.262	6,694
2026-01-22	66.000	67.542	65.510	67.185	67.185	15,044
2026-01-21	64.550	65.586	64.190	65.227	65.227	6,622
2026-01-20	66.400	67.000	64.150	64.929	64.929	26,816
2026-01-19	66.609	66.609	66.609	66.609	66.609	0
2026-01-16	67.000	67.500	66.135	66.609	66.609	9,121
2026-01-15	67.770	68.065	66.737	66.933	66.933	5,682
2026-01-14	66.800	67.250	66.000	66.719	66.719	7,431
2026-01-13	67.910	68.505	65.983	66.549	66.549	14,263
2026-01-12	69.080	69.930	67.260	68.358	68.358	9,944
2026-01-09	69.670	70.090	68.800	69.400	69.400	9,097
2026-01-08	68.400	70.344	68.000	70.171	70.171	8,003
2026-01-07	68.650	69.210	67.530	69.000	69.000	6,630
2026-01-06	67.370	68.959	66.710	68.645	68.645	9,928
2026-01-05	65.710	67.880	64.560	67.555	67.555	8,940
2026-01-02	67.660	68.490	65.080	65.984	65.984	10,510
2025-12-31	67.490	68.000	67.270	67.630	67.630	3,495
2025-12-30	66.950	68.380	66.950	67.510	67.510	13,574
2025-12-29	67.570	67.700	66.480	67.030	67.030	15,137
2025-12-24	67.620	68.780	67.085	67.940	67.940	4,843
2025-12-23	68.520	69.200	67.637	67.767	67.767	5,678
2025-12-22	67.910	69.044	67.670	68.639	68.639	10,720
2025-12-19	68.010	68.590	67.000	67.610	67.610	5,080
2025-12-18	68.270	69.380	67.282	67.785	67.785	5,834
2025-12-17	67.550	69.350	67.400	68.199	68.199	7,127
2025-12-16	68.910	69.410	67.270	67.476	67.476	11,099
2025-12-15	69.340	69.960	68.000	68.545	68.545	10,286
2025-12-12	68.310	69.500	68.000	68.331	68.331	10,882
2025-12-11	66.200	68.510	66.000	68.020	68.020	5,947
2025-12-10	66.200	67.000	65.000	66.105	66.105	5,743
2025-12-09	65.720	66.765	65.350	66.350	66.350	5,843
2025-12-08	66.410	67.410	65.580	65.600	65.600	13,177
2025-12-05	66.000	67.440	65.640	66.196	66.196	10,943
2025-12-04	67.010	67.500	65.300	65.760	65.760	16,344
2025-12-03	64.250	67.681	64.010	65.985	65.985	24,917
2025-12-02	62.620	64.025	61.747	63.350	63.350	10,018
2025-12-01	61.550	63.779	60.400	63.533	63.533	19,984
2025-11-28	61.110	62.387	60.780	61.535	61.535	9,928
2025-11-27	60.990	60.990	60.990	60.990	60.990	0
2025-11-26	60.980	61.500	60.650	60.990	60.990	6,477
2025-11-25	60.510	61.692	60.310	60.625	60.625	11,783
2025-11-24	61.090	61.160	59.811	61.008	61.008	5,928
2025-11-21	59.700	61.725	58.050	61.064	61.064	7,749
2025-11-20	61.400	62.120	60.186	60.402	60.402	13,514
2025-11-19	61.330	62.130	60.370	60.880	60.880	27,650
2025-11-18	62.130	62.600	61.145	61.846	61.846	16,098
2025-11-17	64.000	64.186	62.990	62.990	62.990	5,925
2025-11-14	64.510	64.510	63.190	63.290	63.290	8,807

← NewerPage 4 of 22 · 1,268 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.