Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 360.72 | 360.72 | 360.00 | 360.00 | 360.00 | 19 |
| 2025-08-07 | 368.37 | 368.37 | 360.00 | 360.00 | 360.00 | 20 |
| 2025-08-06 | 369.38 | 372.22 | 368.37 | 368.37 | 368.37 | 914 |
| 2025-08-05 | 370.00 | 372.02 | 370.00 | 372.02 | 372.02 | 13 |
| 2025-08-04 | 371.50 | 372.02 | 371.50 | 372.02 | 372.02 | 3 |
| 2025-08-01 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-07-31 | 393.51 | 395.07 | 390.00 | 390.00 | 390.00 | 1,007 |
| 2025-07-30 | 394.83 | 398.40 | 394.83 | 398.40 | 398.40 | 6 |
| 2025-07-29 | 391.90 | 394.83 | 391.90 | 394.83 | 394.83 | 163 |
| 2025-07-28 | 390.17 | 400.50 | 390.17 | 391.60 | 391.60 | 205 |
| 2025-07-25 | 389.00 | 390.78 | 382.47 | 390.17 | 390.17 | 2,290 |
| 2025-07-24 | 392.20 | 392.20 | 387.66 | 388.44 | 388.44 | 113 |
| 2025-07-23 | 463.67 | 463.67 | 362.00 | 392.20 | 392.20 | 7,257 |
| 2025-07-22 | 463.67 | 463.67 | 463.67 | 463.67 | 463.67 | 10 |
| 2025-07-21 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | 0 |
| 2025-07-18 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | 0 |
| 2025-07-17 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | 0 |
| 2025-07-16 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | 0 |
| 2025-07-15 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | 100 |
| 2025-07-14 | 467.00 | 471.04 | 467.00 | 471.04 | 471.04 | 7 |
| 2025-07-11 | 470.98 | 470.98 | 459.00 | 459.00 | 459.00 | 8 |
| 2025-07-10 | 470.98 | 470.98 | 470.98 | 470.98 | 470.98 | 3 |
| 2025-07-09 | 470.98 | 470.98 | 470.98 | 470.98 | 470.98 | 3 |
| 2025-07-08 | 462.35 | 462.35 | 462.35 | 462.35 | 462.35 | 100 |
| 2025-07-07 | 466.61 | 466.61 | 466.61 | 466.61 | 466.61 | 0 |
| 2025-07-04 | 466.61 | 466.61 | 466.61 | 466.61 | 466.61 | 0 |
| 2025-07-03 | 466.61 | 466.61 | 466.61 | 466.61 | 466.61 | 0 |
| 2025-07-02 | 466.61 | 466.61 | 466.61 | 466.61 | 466.61 | 3 |
| 2025-07-01 | 470.28 | 470.28 | 470.28 | 470.28 | 470.28 | 3 |
| 2025-06-30 | 484.99 | 484.99 | 484.99 | 484.99 | 484.99 | 1 |
| 2025-06-27 | 489.44 | 489.44 | 489.44 | 489.44 | 489.44 | 0 |
| 2025-06-26 | 489.44 | 489.44 | 489.44 | 489.44 | 489.44 | 0 |
| 2025-06-25 | 489.44 | 489.44 | 489.44 | 489.44 | 489.44 | 0 |
| 2025-06-24 | 488.79 | 489.44 | 488.79 | 489.44 | 489.44 | 4 |
| 2025-06-23 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 0 |
| 2025-06-20 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 0 |
| 2025-06-18 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 1 |
| 2025-06-17 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | 0 |
| 2025-06-16 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | 0 |
| 2025-06-13 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | 1 |
| 2025-06-12 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | 0 |
| 2025-06-11 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | 0 |
| 2025-06-10 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | 0 |
| 2025-06-09 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | 1 |
| 2025-06-06 | 460.67 | 460.67 | 460.67 | 460.67 | 460.67 | 0 |
| 2025-06-05 | 464.41 | 464.41 | 460.67 | 460.67 | 460.67 | 2 |
| 2025-06-04 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 0 |
| 2025-06-03 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 1 |
| 2025-06-02 | 459.97 | 459.97 | 459.97 | 459.97 | 459.97 | 1 |
| 2025-05-30 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | 0 |
| 2025-05-29 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | 0 |
| 2025-05-28 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | 0 |
| 2025-05-27 | 457.00 | 457.00 | 454.65 | 454.65 | 454.65 | 6 |
| 2025-05-26 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-05-23 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 2025-05-22 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2025-05-21 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 2 |
| 2025-05-20 | 474.67 | 474.67 | 474.67 | 474.67 | 474.67 | 1 |
| 2025-05-19 | 477.05 | 477.99 | 476.51 | 476.51 | 476.51 | 16 |
| 2025-05-16 | 471.00 | 474.75 | 471.00 | 474.75 | 474.75 | 15,931 |
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.