Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 60.950 | 63.840 | 60.950 | 63.700 | 63.700 | 14,163,900 |
| 2025-11-06 | 63.800 | 64.000 | 61.330 | 61.630 | 61.630 | 17,566,200 |
| 2025-11-05 | 63.740 | 64.870 | 63.500 | 64.000 | 64.000 | 15,623,000 |
| 2025-11-04 | 64.640 | 66.220 | 63.710 | 64.450 | 64.450 | 16,559,500 |
| 2025-11-03 | 66.000 | 67.480 | 64.660 | 65.140 | 65.140 | 22,480,500 |
| 2025-10-31 | 65.640 | 68.000 | 65.130 | 66.690 | 66.690 | 30,157,000 |
| 2025-10-30 | 68.870 | 70.100 | 64.520 | 65.190 | 65.190 | 63,794,800 |
| 2025-10-29 | 71.360 | 76.650 | 66.580 | 70.600 | 70.600 | 103,454,200 |
| 2025-10-28 | 126.73 | 128.78 | 125.80 | 126.17 | 126.17 | 5,802,800 |
| 2025-10-27 | 126.36 | 126.80 | 124.94 | 126.54 | 126.54 | 3,809,900 |
| 2025-10-24 | 125.31 | 126.23 | 124.86 | 125.17 | 125.17 | 2,840,700 |
| 2025-10-23 | 125.29 | 125.64 | 123.50 | 123.96 | 123.96 | 2,454,100 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2018-03-20 | 2:1 |
| 2013-12-17 | 2:1 |
| 2001-09-04 | 3:2 |
| 1999-05-03 | 3:2 |
| 1998-06-01 | 3:2 |
| 1993-05-03 | 3:2 |
| 1992-06-01 | 3:2 |
| 1991-07-02 | 3:2 |
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.