Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 64.470 | 66.930 | 64.350 | 64.978 | 64.978 | 12,335 |
| 2025-11-12 | 64.450 | 64.850 | 63.190 | 64.595 | 64.595 | 12,206 |
| 2025-11-11 | 63.650 | 64.480 | 63.080 | 63.974 | 63.974 | 15,671 |
| 2025-11-10 | 64.250 | 64.860 | 62.680 | 63.661 | 63.661 | 19,903 |
| 2025-11-07 | 61.550 | 63.340 | 60.800 | 63.147 | 63.147 | 26,669 |
| 2025-11-06 | 64.190 | 64.350 | 61.475 | 61.743 | 61.743 | 52,781 |
| 2025-11-05 | 63.570 | 64.850 | 63.260 | 64.033 | 64.033 | 43,957 |
| 2025-11-04 | 65.220 | 66.070 | 63.780 | 64.234 | 64.234 | 54,093 |
| 2025-11-03 | 66.580 | 67.453 | 64.713 | 65.220 | 65.220 | 49,794 |
| 2025-10-31 | 65.550 | 67.990 | 65.250 | 66.445 | 66.445 | 77,356 |
| 2025-10-30 | 72.380 | 72.980 | 64.520 | 64.645 | 64.645 | 153,281 |
| 2025-10-29 | 128.60 | 129.10 | 66.660 | 71.702 | 71.702 | 425,312 |
| 2025-10-28 | 126.52 | 128.67 | 125.93 | 126.49 | 126.49 | 7,350 |
| 2025-10-27 | 126.49 | 127.48 | 125.00 | 126.49 | 126.49 | 4,835 |
| 2025-10-24 | 125.60 | 126.18 | 124.50 | 125.92 | 125.92 | 3,433 |
| 2025-10-23 | 125.85 | 126.24 | 123.52 | 124.50 | 124.50 | 4,599 |
| 2025-10-22 | 126.05 | 126.68 | 124.57 | 125.89 | 125.89 | 2,680 |
| 2025-10-21 | 124.21 | 126.73 | 123.54 | 126.53 | 126.53 | 3,188 |
| 2025-10-20 | 122.35 | 124.73 | 121.76 | 124.73 | 124.73 | 1,577 |
| 2025-10-17 | 117.00 | 120.88 | 115.00 | 120.51 | 120.51 | 11,049 |
| 2025-10-16 | 121.20 | 124.00 | 118.47 | 118.47 | 118.47 | 8,325 |
| 2025-10-15 | 125.08 | 125.08 | 122.17 | 122.53 | 122.53 | 4,441 |
| 2025-10-14 | 122.47 | 124.47 | 121.07 | 124.47 | 124.47 | 4,602 |
| 2025-10-13 | 121.90 | 123.98 | 121.80 | 122.15 | 122.15 | 4,549 |
| 2025-10-10 | 126.99 | 126.99 | 122.83 | 123.47 | 123.47 | 11,042 |
| 2025-10-09 | 127.28 | 129.00 | 125.49 | 125.99 | 125.99 | 12,430 |
| 2025-10-08 | 126.77 | 128.50 | 125.55 | 126.95 | 126.95 | 5,401 |
| 2025-10-07 | 125.45 | 128.34 | 125.20 | 127.05 | 127.05 | 9,720 |
| 2025-10-06 | 130.00 | 133.59 | 125.50 | 125.87 | 125.87 | 6,518 |
| 2025-10-03 | 128.00 | 129.83 | 126.00 | 127.22 | 127.22 | 6,602 |
| 2025-10-02 | 126.40 | 127.69 | 125.00 | 126.35 | 126.35 | 12,904 |
| 2025-10-01 | 128.98 | 129.80 | 124.92 | 126.07 | 126.07 | 15,310 |
| 2025-09-30 | 130.65 | 130.65 | 127.37 | 128.20 | 128.20 | 13,377 |
| 2025-09-29 | 129.00 | 130.80 | 128.70 | 130.03 | 130.03 | 4,212 |
| 2025-09-26 | 128.97 | 130.45 | 128.51 | 129.94 | 129.94 | 4,376 |
| 2025-09-25 | 130.26 | 130.97 | 128.51 | 128.58 | 128.58 | 4,342 |
| 2025-09-24 | 130.00 | 130.70 | 129.59 | 130.48 | 130.48 | 1,517 |
| 2025-09-23 | 130.46 | 131.74 | 129.37 | 129.62 | 129.62 | 1,634 |
| 2025-09-22 | 131.38 | 132.40 | 128.93 | 130.24 | 130.24 | 5,545 |
| 2025-09-19 | 133.14 | 133.28 | 131.33 | 131.82 | 131.82 | 1,312 |
| 2025-09-18 | 135.32 | 135.36 | 132.47 | 133.01 | 133.01 | 1,198 |
| 2025-09-17 | 133.32 | 135.53 | 133.16 | 135.21 | 135.21 | 3,609 |
| 2025-09-16 | 132.40 | 133.41 | 130.79 | 133.10 | 133.10 | 1,690 |
| 2025-09-15 | 134.55 | 135.94 | 134.27 | 134.27 | 134.27 | 1,579 |
| 2025-09-12 | 135.60 | 135.80 | 134.42 | 134.77 | 134.77 | 568 |
| 2025-09-11 | 132.08 | 135.99 | 132.05 | 135.71 | 135.71 | 3,574 |
| 2025-09-10 | 136.00 | 136.84 | 132.54 | 132.80 | 132.80 | 11,688 |
| 2025-09-09 | 135.11 | 136.37 | 135.04 | 136.20 | 136.20 | 8,345 |
| 2025-09-08 | 135.10 | 135.10 | 132.40 | 134.09 | 134.09 | 11,613 |
| 2025-09-05 | 136.69 | 138.48 | 134.40 | 134.42 | 134.42 | 7,762 |
| 2025-09-04 | 136.79 | 136.85 | 135.23 | 135.99 | 135.99 | 2,583 |
| 2025-09-03 | 135.20 | 138.13 | 135.20 | 136.17 | 136.17 | 3,530 |
| 2025-09-02 | 138.50 | 138.50 | 134.25 | 136.45 | 136.45 | 3,007 |
| 2025-09-01 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | 0 |
| 2025-08-29 | 137.95 | 138.69 | 137.82 | 138.04 | 138.04 | 2,805 |
| 2025-08-28 | 137.36 | 138.74 | 136.27 | 137.35 | 137.35 | 3,179 |
| 2025-08-27 | 137.64 | 138.70 | 137.45 | 137.78 | 137.78 | 4,970 |
| 2025-08-26 | 137.50 | 138.19 | 135.55 | 137.68 | 137.68 | 2,643 |
| 2025-08-25 | 140.00 | 140.44 | 137.62 | 137.62 | 137.62 | 1,180 |
| 2025-08-22 | 140.00 | 141.00 | 136.80 | 138.25 | 138.25 | 2,206 |
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.