Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | 10 |
| 2026-01-29 | 169.65 | 169.65 | 165.91 | 166.43 | 166.43 | 66 |
| 2026-01-28 | 172.00 | 172.00 | 169.62 | 169.62 | 169.62 | 176 |
| 2026-01-27 | 176.57 | 176.57 | 171.71 | 172.00 | 172.00 | 115 |
| 2026-01-26 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | 1 |
| 2026-01-23 | 178.59 | 178.59 | 177.20 | 178.02 | 178.02 | 45 |
| 2026-01-22 | 171.38 | 178.00 | 171.38 | 178.00 | 178.00 | 4 |
| 2026-01-21 | 173.95 | 174.88 | 173.56 | 174.88 | 174.88 | 91 |
| 2026-01-20 | 176.93 | 176.93 | 175.00 | 175.00 | 175.00 | 1,183 |
| 2026-01-19 | 175.85 | 175.85 | 175.42 | 175.48 | 175.48 | 16 |
| 2026-01-16 | 178.98 | 179.30 | 178.45 | 179.11 | 179.11 | 735 |
| 2026-01-15 | 179.19 | 180.00 | 179.04 | 179.45 | 179.45 | 149 |
| 2026-01-14 | 180.35 | 180.67 | 179.19 | 179.45 | 179.45 | 1,002 |
| 2026-01-13 | 182.73 | 182.73 | 178.01 | 178.56 | 178.56 | 149 |
| 2026-01-12 | 186.00 | 186.20 | 181.01 | 184.00 | 184.00 | 157 |
| 2026-01-09 | 185.16 | 186.50 | 182.00 | 182.00 | 182.00 | 27 |
| 2026-01-08 | 186.29 | 188.29 | 186.29 | 188.29 | 188.29 | 2 |
| 2026-01-07 | 186.70 | 186.70 | 184.47 | 186.29 | 186.29 | 161 |
| 2026-01-06 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 6 |
| 2026-01-05 | 180.20 | 181.80 | 180.20 | 180.96 | 180.96 | 260 |
| 2026-01-02 | 179.60 | 179.70 | 178.00 | 178.00 | 178.00 | 215 |
| 2025-12-30 | 188.73 | 188.73 | 186.00 | 186.39 | 186.39 | 190 |
| 2025-12-29 | 187.73 | 187.73 | 185.86 | 187.28 | 187.28 | 91 |
| 2025-12-26 | 189.37 | 189.37 | 186.36 | 186.76 | 186.76 | 246 |
| 2025-12-23 | 187.90 | 187.90 | 187.50 | 187.50 | 187.50 | 20 |
| 2025-12-22 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | 0 |
| 2025-12-19 | 178.33 | 187.92 | 178.33 | 186.59 | 186.59 | 269 |
| 2025-12-18 | 189.63 | 189.63 | 188.10 | 188.10 | 188.10 | 20 |
| 2025-12-17 | 185.83 | 190.19 | 185.83 | 189.05 | 189.05 | 1,124 |
| 2025-12-16 | 185.36 | 186.60 | 184.00 | 184.86 | 184.86 | 1,222 |
| 2025-12-15 | 184.67 | 187.00 | 184.67 | 186.95 | 186.95 | 13 |
| 2025-12-12 | 185.44 | 186.30 | 184.67 | 184.67 | 184.67 | 235 |
| 2025-12-11 | 180.95 | 184.85 | 180.95 | 184.85 | 184.85 | 772 |
| 2025-12-10 | 180.41 | 180.41 | 179.90 | 179.90 | 179.90 | 45 |
| 2025-12-09 | 180.71 | 181.26 | 180.00 | 180.36 | 180.36 | 702 |
| 2025-12-08 | 171.94 | 180.71 | 171.94 | 179.27 | 179.27 | 28 |
| 2025-12-05 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0 |
| 2025-12-04 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0 |
| 2025-12-03 | 170.69 | 178.47 | 170.69 | 175.45 | 175.45 | 288 |
| 2025-12-02 | 168.09 | 168.81 | 166.40 | 168.50 | 168.50 | 120 |
| 2025-12-01 | 162.04 | 168.64 | 162.04 | 168.09 | 168.09 | 312 |
| 2025-11-28 | 162.33 | 164.64 | 162.33 | 163.68 | 163.68 | 316 |
| 2025-11-27 | 162.38 | 162.38 | 150.00 | 155.50 | 155.50 | 62 |
| 2025-11-26 | 163.36 | 163.36 | 162.38 | 162.56 | 162.56 | 1,046 |
| 2025-11-25 | 162.56 | 165.28 | 162.56 | 165.28 | 165.28 | 155 |
| 2025-11-24 | 162.24 | 164.95 | 162.24 | 164.95 | 164.95 | 9 |
| 2025-11-21 | 153.62 | 166.24 | 153.62 | 166.24 | 166.24 | 66 |
| 2025-11-19 | 165.86 | 165.86 | 161.70 | 162.10 | 162.10 | 26 |
| 2025-11-18 | 164.90 | 164.90 | 163.00 | 164.21 | 164.21 | 1,467 |
| 2025-11-17 | 167.50 | 170.15 | 167.50 | 167.70 | 167.70 | 237 |
| 2025-11-14 | 168.46 | 169.00 | 167.58 | 167.67 | 167.67 | 116 |
| 2025-11-13 | 170.85 | 171.87 | 170.85 | 171.87 | 171.87 | 23 |
| 2025-11-12 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1 |
| 2025-11-11 | 168.30 | 169.66 | 167.17 | 168.25 | 168.25 | 197 |
| 2025-11-10 | 167.17 | 169.50 | 167.17 | 169.50 | 169.50 | 33 |
| 2025-11-07 | 163.56 | 168.33 | 163.00 | 168.33 | 168.33 | 13 |
| 2025-11-06 | 172.00 | 172.00 | 164.74 | 164.79 | 164.79 | 277 |
| 2025-11-05 | 173.58 | 173.58 | 172.00 | 172.00 | 172.00 | 26 |
| 2025-11-04 | 172.00 | 173.58 | 172.00 | 173.58 | 173.58 | 46 |
| 2025-11-03 | 180.29 | 180.29 | 174.06 | 174.06 | 174.06 | 1,239 |
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.