Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	133.77	134.00	133.77	134.00	134.00	20
2026-07-24	127.70	129.99	127.70	129.99	129.99	521
2026-07-23	128.69	128.69	125.98	127.30	127.30	523
2026-07-22	129.60	129.60	126.86	126.86	126.86	5
2026-07-21	131.43	131.43	129.07	129.07	129.07	46
2026-07-20	128.00	131.11	127.28	130.66	130.66	621
2026-07-17	130.38	130.38	129.48	129.48	129.48	14
2026-07-16	128.56	128.56	128.56	128.56	128.56	0
2026-07-15	130.14	130.61	128.56	128.56	128.56	46
2026-07-14	128.30	128.30	127.65	127.65	127.65	101
2026-07-13	133.24	133.24	132.00	132.00	132.00	88
2026-07-10	132.47	132.47	132.47	132.47	132.47	32
2026-07-09	130.20	132.33	130.20	131.18	131.18	465
2026-07-08	136.11	136.11	136.11	136.11	136.11	0
2026-07-07	139.72	141.32	136.11	136.11	136.11	108
2026-07-06	133.38	133.38	132.45	133.00	133.00	485
2026-07-03	137.56	137.56	137.56	137.56	137.56	1
2026-07-02	138.47	138.47	137.16	138.08	138.08	8
2026-07-01	128.44	133.65	128.44	132.35	132.35	71
2026-06-30	124.79	125.18	124.15	125.06	125.06	5
2026-06-29	128.43	128.43	126.53	127.00	127.00	78
2026-06-26	124.32	126.30	124.00	126.30	126.30	37
2026-06-25	124.32	124.32	124.32	124.32	124.32	1
2026-06-24	124.32	124.32	124.32	124.32	124.32	1
2026-06-23	123.48	124.68	123.48	124.32	124.32	23
2026-06-22	125.38	125.38	122.28	122.88	122.88	27
2026-06-19	125.10	125.38	125.10	125.38	125.38	10
2026-06-18	126.79	126.79	124.31	125.10	125.10	44
2026-06-17	131.80	131.80	128.82	128.82	128.82	1,025
2026-06-16	123.50	126.00	123.50	126.00	126.00	815
2026-06-15	131.18	131.18	120.53	120.53	120.53	2,183
2026-06-12	136.07	136.07	136.07	136.07	136.07	1
2026-06-11	138.03	138.03	138.03	138.03	138.03	0
2026-06-10	138.03	138.03	138.03	138.03	138.03	1
2026-06-09	134.99	139.19	134.99	139.19	139.19	12
2026-06-08	138.74	138.74	137.75	137.75	137.75	4
2026-06-05	138.59	138.59	138.35	138.35	138.35	222
2026-06-03	143.11	143.11	143.11	143.11	143.11	0
2026-06-02	142.20	143.11	142.20	143.11	143.11	7
2026-06-01	147.83	147.83	147.32	147.32	147.32	21
2026-05-29	144.07	144.07	144.07	144.07	144.07	1
2026-05-28	141.26	141.26	140.56	140.56	140.56	11
2026-05-27	140.05	140.05	140.05	140.05	140.05	0
2026-05-26	140.15	140.15	140.05	140.05	140.05	350
2026-05-25	141.63	141.63	141.63	141.63	141.63	20
2026-05-22	142.60	142.60	142.30	142.38	142.38	400
2026-05-21	143.86	143.86	143.86	143.86	143.86	0
2026-05-20	143.86	143.86	143.86	143.86	143.86	0
2026-05-19	143.86	143.86	143.86	143.86	143.86	30
2026-05-18	142.24	142.66	141.96	141.96	141.96	47
2026-05-15	138.18	140.86	138.18	140.86	140.86	16
2026-05-14	132.98	134.15	132.98	134.15	134.15	8
2026-05-13	130.00	130.73	128.52	128.52	128.52	5
2026-05-12	133.43	133.43	133.43	133.43	133.43	0
2026-05-11	136.64	136.64	133.43	133.43	133.43	34
2026-05-08	136.33	136.77	135.68	136.77	136.77	405
2026-05-07	156.89	156.89	156.89	156.89	156.89	0
2026-05-06	156.89	156.89	156.89	156.89	156.89	0
2026-05-05	156.89	156.89	156.89	156.89	156.89	0
2026-05-04	156.90	156.90	156.89	156.89	156.89	8

← NewerPage 2 of 5 · 249 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.