Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 471.00 | 474.75 | 471.00 | 474.75 | 474.75 | 15,931 |
| 2025-05-15 | 498.01 | 498.01 | 446.01 | 451.93 | 451.93 | 127 |
| 2025-05-14 | 527.53 | 527.53 | 527.53 | 527.53 | 527.53 | 50 |
| 2025-05-13 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2025-05-12 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0 |
| 2025-05-09 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 2 |
| 2025-05-08 | 521.56 | 521.56 | 521.56 | 521.56 | 521.56 | 29 |
| 2025-05-07 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | 0 |
| 2025-05-06 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | 0 |
| 2025-05-05 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | 20 |
| 2025-05-02 | 525.20 | 526.76 | 515.02 | 515.02 | 515.02 | 10 |
| 2025-04-30 | 519.50 | 521.89 | 519.50 | 521.89 | 521.89 | 58 |
| 2025-04-29 | 503.15 | 503.15 | 503.15 | 503.15 | 503.15 | 0 |
| 2025-04-28 | 503.15 | 503.15 | 503.15 | 503.15 | 503.15 | 160 |
| 2025-04-25 | 510.00 | 510.00 | 507.40 | 507.40 | 507.40 | 164 |
| 2025-04-24 | 537.79 | 537.79 | 505.59 | 505.59 | 505.59 | 12,252 |
| 2025-04-16 | 623.00 | 623.00 | 616.74 | 616.74 | 616.74 | 2 |
| 2025-04-08 | 600.03 | 611.68 | 589.49 | 592.20 | 592.20 | 338 |
| 2025-03-31 | 629.22 | 629.22 | 629.22 | 629.22 | 629.22 | 1 |
| 2025-03-26 | 632.79 | 632.79 | 632.79 | 632.79 | 632.79 | 1 |
| 2025-03-21 | 631.18 | 631.18 | 631.18 | 631.18 | 631.18 | 1 |
| 2025-03-20 | 629.99 | 629.99 | 629.99 | 629.99 | 629.99 | 4 |
| 2025-03-14 | 608.81 | 608.81 | 608.81 | 608.81 | 608.81 | 3 |
| 2025-03-12 | 613.07 | 613.07 | 611.80 | 611.80 | 611.80 | 10 |
| 2025-03-11 | 624.00 | 625.59 | 624.00 | 625.59 | 625.59 | 4 |
| 2025-03-06 | 637.65 | 637.65 | 637.65 | 637.65 | 637.65 | 4 |
| 2025-02-28 | 682.04 | 683.47 | 682.04 | 683.47 | 683.47 | 2 |
| 2025-02-27 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 15 |
| 2025-02-18 | 658.58 | 658.58 | 656.04 | 656.04 | 656.04 | 11 |
| 2025-02-17 | 650.71 | 650.71 | 637.41 | 637.41 | 637.41 | 200 |
| 2025-02-12 | 661.04 | 665.94 | 654.16 | 657.36 | 657.36 | 2,400 |
| 2025-02-10 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 30 |
| 2025-02-06 | 666.72 | 666.72 | 666.72 | 666.72 | 666.72 | 1 |
| 2025-02-03 | 627.30 | 627.30 | 627.30 | 627.30 | 627.30 | 2 |
| 2025-01-31 | 630.63 | 630.63 | 630.63 | 630.63 | 630.63 | 16 |
| 2025-01-27 | 618.46 | 618.46 | 618.46 | 618.46 | 618.46 | 4 |
| 2025-01-24 | 610.83 | 610.83 | 610.83 | 610.83 | 610.83 | 3 |
| 2025-01-23 | 609.00 | 609.50 | 609.00 | 609.50 | 609.50 | 17 |
| 2025-01-16 | 624.93 | 624.93 | 624.93 | 624.93 | 624.93 | 4 |
| 2025-01-15 | 630.54 | 630.54 | 616.74 | 616.90 | 616.90 | 6 |
| 2025-01-08 | 629.92 | 629.92 | 626.82 | 626.82 | 626.82 | 35 |
| 2025-01-07 | 621.18 | 626.00 | 621.18 | 626.00 | 626.00 | 6 |
| 2025-01-02 | 635.24 | 635.24 | 635.24 | 635.24 | 635.24 | 1 |
| 2024-12-30 | 636.16 | 636.80 | 636.16 | 636.80 | 636.80 | 5 |
| 2024-12-26 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 15 |
| 2024-12-23 | 638.19 | 638.19 | 630.63 | 630.63 | 630.63 | 6 |
| 2024-12-20 | 622.48 | 628.68 | 622.48 | 628.68 | 628.68 | 3 |
| 2024-12-19 | 627.48 | 627.48 | 627.48 | 627.48 | 627.48 | 1 |
| 2024-12-17 | 614.25 | 614.25 | 614.25 | 614.25 | 614.25 | 60 |
| 2024-12-16 | 624.90 | 624.90 | 621.30 | 621.30 | 621.30 | 21 |
| 2024-12-13 | 619.76 | 619.76 | 619.76 | 619.76 | 619.76 | 20 |
| 2024-12-12 | 595.36 | 617.93 | 595.36 | 617.93 | 617.93 | 13 |
| 2024-12-09 | 628.20 | 628.20 | 624.33 | 624.33 | 624.33 | 2 |
| 2024-12-06 | 620.98 | 627.08 | 620.98 | 627.08 | 627.08 | 3 |
| 2024-12-04 | 643.54 | 643.54 | 643.54 | 643.54 | 643.54 | 64 |
| 2024-12-03 | 667.92 | 667.92 | 654.00 | 654.00 | 654.00 | 63 |
| 2024-12-02 | 665.28 | 665.28 | 665.28 | 665.28 | 665.28 | 1 |
| 2024-11-25 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 25 |
| 2024-11-22 | 643.86 | 644.00 | 643.86 | 644.00 | 644.00 | 16 |
| 2024-11-21 | 636.30 | 637.26 | 630.63 | 637.26 | 637.26 | 64 |
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.