Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 178.02 | 181.44 | 177.25 | 178.50 | 178.50 | 947 |
| 2025-10-30 | 190.98 | 190.98 | 173.81 | 176.00 | 176.00 | 4,586 |
| 2025-10-29 | 342.25 | 342.25 | 187.10 | 192.00 | 192.00 | 61,128 |
| 2025-10-28 | 340.68 | 342.25 | 340.68 | 342.25 | 342.25 | 22 |
| 2025-10-27 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | 41 |
| 2025-10-24 | 336.22 | 338.00 | 336.22 | 338.00 | 338.00 | 25 |
| 2025-10-23 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 7 |
| 2025-10-22 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 10 |
| 2025-10-21 | 338.73 | 340.50 | 338.73 | 340.50 | 340.50 | 34 |
| 2025-10-20 | 328.32 | 328.32 | 328.32 | 328.32 | 328.32 | 0 |
| 2025-10-17 | 325.25 | 328.32 | 325.25 | 328.32 | 328.32 | 17 |
| 2025-10-16 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | 0 |
| 2025-10-15 | 341.00 | 341.70 | 341.00 | 341.70 | 341.70 | 41 |
| 2025-10-14 | 339.32 | 339.32 | 339.32 | 339.32 | 339.32 | 5 |
| 2025-10-13 | 336.94 | 337.28 | 335.24 | 335.24 | 335.24 | 12 |
| 2025-10-10 | 340.00 | 340.52 | 340.00 | 340.52 | 340.52 | 32 |
| 2025-10-09 | 338.75 | 339.32 | 338.75 | 339.32 | 339.32 | 46 |
| 2025-10-08 | 339.39 | 340.89 | 339.39 | 340.89 | 340.89 | 34 |
| 2025-10-07 | 340.91 | 340.91 | 339.39 | 339.39 | 339.39 | 12 |
| 2025-10-06 | 335.58 | 335.58 | 334.11 | 334.11 | 334.11 | 4 |
| 2025-10-03 | 342.80 | 342.80 | 339.83 | 339.83 | 339.83 | 41 |
| 2025-10-02 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | 1 |
| 2025-10-01 | 341.25 | 341.36 | 334.56 | 337.28 | 337.28 | 113 |
| 2025-09-30 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 0 |
| 2025-09-29 | 344.82 | 347.20 | 344.82 | 347.20 | 347.20 | 33 |
| 2025-09-26 | 348.60 | 348.60 | 346.85 | 346.85 | 346.85 | 16 |
| 2025-09-25 | 344.50 | 346.15 | 344.05 | 344.05 | 344.05 | 89 |
| 2025-09-24 | 345.60 | 347.48 | 345.44 | 347.48 | 347.48 | 160 |
| 2025-09-23 | 346.15 | 346.15 | 341.60 | 341.60 | 341.60 | 39 |
| 2025-09-22 | 345.60 | 346.85 | 345.60 | 346.85 | 346.85 | 1,333 |
| 2025-09-19 | 354.12 | 354.12 | 354.12 | 354.12 | 354.12 | 0 |
| 2025-09-18 | 358.92 | 358.92 | 352.80 | 354.12 | 354.12 | 1,528 |
| 2025-09-17 | 354.55 | 356.65 | 354.55 | 356.65 | 356.65 | 24 |
| 2025-09-16 | 351.36 | 353.85 | 350.70 | 353.85 | 353.85 | 41 |
| 2025-09-15 | 361.02 | 361.02 | 358.20 | 358.20 | 358.20 | 22 |
| 2025-09-12 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | 40 |
| 2025-09-11 | 360.38 | 360.38 | 360.38 | 360.38 | 360.38 | 0 |
| 2025-09-10 | 360.01 | 360.38 | 359.64 | 360.38 | 360.38 | 8 |
| 2025-09-09 | 369.63 | 369.99 | 369.63 | 369.99 | 369.99 | 923 |
| 2025-09-08 | 365.56 | 365.56 | 365.56 | 365.56 | 365.56 | 6 |
| 2025-09-05 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | 16 |
| 2025-09-04 | 370.64 | 370.74 | 370.64 | 370.74 | 370.74 | 3 |
| 2025-09-03 | 373.54 | 373.54 | 373.54 | 373.54 | 373.54 | 0 |
| 2025-09-02 | 375.00 | 375.00 | 369.44 | 373.54 | 373.54 | 99 |
| 2025-09-01 | 379.64 | 379.64 | 379.64 | 379.64 | 379.64 | 4 |
| 2025-08-29 | 376.51 | 376.51 | 375.18 | 375.18 | 375.18 | 219 |
| 2025-08-28 | 375.18 | 375.18 | 375.18 | 375.18 | 375.18 | 0 |
| 2025-08-27 | 376.29 | 376.29 | 375.18 | 375.18 | 375.18 | 8 |
| 2025-08-26 | 374.08 | 374.08 | 374.08 | 374.08 | 374.08 | 300 |
| 2025-08-25 | 376.99 | 376.99 | 371.91 | 371.91 | 371.91 | 289 |
| 2025-08-22 | 377.50 | 377.50 | 376.58 | 376.58 | 376.58 | 403 |
| 2025-08-21 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | 6 |
| 2025-08-20 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | 0 |
| 2025-08-19 | 381.84 | 382.58 | 381.10 | 382.58 | 382.58 | 21 |
| 2025-08-18 | 370.19 | 372.90 | 370.19 | 372.23 | 372.23 | 39 |
| 2025-08-15 | 362.45 | 362.45 | 362.45 | 362.45 | 362.45 | 0 |
| 2025-08-14 | 362.45 | 362.45 | 362.45 | 362.45 | 362.45 | 0 |
| 2025-08-13 | 365.04 | 365.04 | 361.57 | 362.45 | 362.45 | 215 |
| 2025-08-12 | 356.53 | 356.53 | 356.53 | 356.53 | 356.53 | 14 |
| 2025-08-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
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.