Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 5 |
| 2026-10-20 | 121.42 | 121.42 | 120.62 | 120.62 | 120.62 | 21 |
| 2026-10-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 8 |
| 2026-10-15 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 11 |
| 2026-10-14 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 3 |
| 2026-10-13 | 116.27 | 116.60 | 115.62 | 116.60 | 116.60 | 1,101 |
| 2026-10-09 | 114.47 | 114.47 | 113.40 | 113.40 | 113.40 | 505 |
| 2026-10-08 | 114.07 | 115.07 | 114.07 | 115.07 | 115.07 | 684 |
| 2026-10-07 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | 800 |
| 2026-10-06 | 115.07 | 115.07 | 114.75 | 114.75 | 114.75 | 53 |
| 2026-10-05 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | 75 |
| 2026-10-02 | 119.76 | 119.76 | 115.56 | 115.56 | 115.56 | 11 |
| 2026-10-01 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | 0 |
| 2026-09-30 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | 10 |
| 2026-09-29 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-09-28 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-09-25 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 101 |
| 2026-09-24 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | 5 |
| 2026-09-23 | 118.20 | 119.28 | 118.20 | 119.28 | 119.28 | 11 |
| 2026-09-22 | 120.00 | 120.00 | 117.96 | 117.96 | 117.96 | 471 |
| 2026-09-21 | 121.66 | 122.27 | 118.07 | 118.31 | 118.31 | 478 |
| 2026-09-18 | 125.21 | 125.21 | 122.71 | 123.37 | 123.37 | 919 |
| 2026-09-17 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | 1 |
| 2026-09-16 | 128.93 | 129.87 | 128.63 | 128.83 | 128.83 | 105 |
| 2026-09-15 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | 0 |
| 2026-09-14 | 135.07 | 135.20 | 131.30 | 131.69 | 131.69 | 307 |
| 2026-09-11 | 129.84 | 131.76 | 129.84 | 131.76 | 131.76 | 1,071 |
| 2026-09-10 | 126.01 | 126.70 | 125.77 | 125.77 | 125.77 | 311 |
| 2026-09-09 | 125.35 | 125.83 | 124.79 | 125.05 | 125.05 | 961 |
| 2026-09-08 | 130.00 | 130.20 | 128.65 | 128.65 | 128.65 | 103 |
| 2026-09-07 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2026-09-04 | 132.34 | 137.15 | 132.34 | 136.50 | 136.50 | 9 |
| 2026-09-03 | 132.47 | 135.07 | 132.47 | 135.07 | 135.07 | 11 |
| 2026-09-02 | 133.25 | 133.30 | 133.19 | 133.19 | 133.19 | 680 |
| 2026-09-01 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 2 |
| 2026-08-31 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | 0 |
| 2026-08-28 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | 0 |
| 2026-08-27 | 134.41 | 135.52 | 134.41 | 135.52 | 135.52 | 51 |
| 2026-08-26 | 135.55 | 135.55 | 135.20 | 135.20 | 135.20 | 521 |
| 2026-08-25 | 133.89 | 135.93 | 133.89 | 135.93 | 135.93 | 2 |
| 2026-08-24 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | 0 |
| 2026-08-21 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | 0 |
| 2026-08-20 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | 0 |
| 2026-08-19 | 135.06 | 136.63 | 135.06 | 136.63 | 136.63 | 3 |
| 2026-08-18 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 0 |
| 2026-08-17 | 137.62 | 137.87 | 136.21 | 136.21 | 136.21 | 12 |
| 2026-08-14 | 144.84 | 144.84 | 141.40 | 142.37 | 142.37 | 38 |
| 2026-08-13 | 137.29 | 143.40 | 137.29 | 143.40 | 143.40 | 176 |
| 2026-08-12 | 131.60 | 132.72 | 131.32 | 132.72 | 132.72 | 21 |
| 2026-08-11 | 135.59 | 136.37 | 135.59 | 136.14 | 136.14 | 431 |
| 2026-08-10 | 133.12 | 133.65 | 133.12 | 133.65 | 133.65 | 125 |
| 2026-08-07 | 133.12 | 133.12 | 131.45 | 133.00 | 133.00 | 8 |
| 2026-08-06 | 127.20 | 136.20 | 127.20 | 136.08 | 136.08 | 758 |
| 2026-08-05 | 143.64 | 143.64 | 139.02 | 140.27 | 140.27 | 203 |
| 2026-08-04 | 138.40 | 142.24 | 135.94 | 142.24 | 142.24 | 269 |
| 2026-08-03 | 138.46 | 138.46 | 138.40 | 138.40 | 138.40 | 21 |
| 2026-07-31 | 134.64 | 136.50 | 134.64 | 136.50 | 136.50 | 112 |
| 2026-07-30 | 140.00 | 140.00 | 135.67 | 136.49 | 136.49 | 14 |
| 2026-07-29 | 138.85 | 142.90 | 138.85 | 142.73 | 142.73 | 289 |
| 2026-07-28 | 137.02 | 138.85 | 137.02 | 138.85 | 138.85 | 1,414 |
Page 1 of 10 · 568 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.