Fiserv Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	153.44	153.44	153.44	153.44	153.44	0
2026-04-29	153.44	153.44	153.44	153.44	153.44	1
2026-04-28	151.96	154.59	151.96	154.59	154.59	97
2026-04-27	152.09	152.84	150.74	152.69	152.69	6
2026-04-24	152.09	152.09	152.09	152.09	152.09	1
2026-04-23	151.01	156.00	151.01	156.00	156.00	2
2026-04-22	156.00	156.00	156.00	156.00	156.00	9
2026-04-20	161.43	161.43	159.38	159.38	159.38	190
2026-04-17	159.37	159.37	159.37	159.37	159.37	1
2026-04-16	156.01	156.01	156.01	156.01	156.01	1
2026-04-15	152.85	153.89	152.85	153.89	153.89	5
2026-04-14	146.86	147.60	146.86	147.60	147.60	11
2026-04-13	138.00	146.86	138.00	146.86	146.86	376
2026-04-10	145.19	145.19	145.19	145.19	145.19	0
2026-04-09	145.19	145.19	145.19	145.19	145.19	0
2026-04-08	145.85	145.85	145.19	145.19	145.19	13
2026-04-07	144.31	144.31	143.40	143.40	143.40	209
2026-04-06	141.37	141.37	141.37	141.37	141.37	0
2026-04-02	141.37	141.37	141.37	141.37	141.37	0
2026-04-01	142.90	142.90	141.37	141.37	141.37	296
2026-03-31	142.39	142.39	141.96	141.96	141.96	22
2026-03-30	142.79	143.90	142.39	142.39	142.39	78
2026-03-27	145.00	145.00	139.00	141.37	141.37	51
2026-03-26	152.68	152.68	152.68	152.68	152.68	0
2026-03-25	152.68	152.68	152.68	152.68	152.68	0
2026-03-24	152.68	152.68	152.68	152.68	152.68	0
2026-03-23	152.24	152.68	149.26	152.68	152.68	3
2026-03-20	151.01	151.01	151.00	151.00	151.00	234
2026-03-19	148.25	148.25	148.25	148.25	148.25	0
2026-03-18	152.10	152.10	148.00	148.25	148.25	11
2026-03-17	150.74	152.10	150.74	152.10	152.10	2
2026-03-16	151.03	151.03	150.46	150.46	150.46	5
2026-03-13	148.35	148.84	148.35	148.84	148.84	6
2026-03-12	150.65	150.65	150.65	150.65	150.65	0
2026-03-11	154.87	154.87	150.00	150.65	150.65	94
2026-03-10	152.15	153.75	152.15	153.75	153.75	21
2026-03-09	158.77	158.77	158.03	158.03	158.03	252
2026-03-06	167.20	167.20	167.20	167.20	167.20	0
2026-03-05	166.31	169.19	166.31	167.20	167.20	34
2026-03-04	164.44	164.59	162.09	162.09	162.09	6
2026-03-03	160.09	160.09	160.09	160.09	160.09	160
2026-03-02	159.03	160.28	158.50	160.09	160.09	320
2026-02-27	159.04	159.04	159.04	159.04	159.04	26
2026-02-26	157.61	161.41	157.61	158.09	158.09	14
2026-02-25	152.22	156.91	152.22	156.91	156.91	1,010
2026-02-24	153.47	153.47	150.00	152.24	152.24	308
2026-02-23	158.36	158.36	151.95	151.95	151.95	1,008
2026-02-20	158.08	158.08	158.08	158.08	158.08	2
2026-02-19	164.94	164.94	164.94	164.94	164.94	0
2026-02-18	164.94	164.94	164.94	164.94	164.94	13
2026-02-13	155.44	155.44	154.80	154.96	154.96	34
2026-02-12	160.00	160.00	154.00	154.00	154.00	2
2026-02-11	162.38	164.16	162.00	162.00	162.00	11,408
2026-02-10	156.70	165.53	149.10	164.00	164.00	12,366
2026-02-09	156.82	156.82	155.84	155.98	155.98	3,160
2026-02-06	156.00	156.14	155.85	156.14	156.14	26
2026-02-05	153.00	154.31	153.00	154.31	154.31	101
2026-02-04	157.69	157.69	157.62	157.62	157.62	35
2026-02-03	155.31	155.31	153.65	153.70	153.70	106
2026-02-02	166.93	166.93	165.76	165.91	165.91	51

← NewerPage 3 of 10 · 570 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.