Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 877.77 | 878.50 | 877.77 | 878.50 | 878.50 | 111 |
| 2026-10-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-10-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-10-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 60 |
| 2026-10-12 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 119 |
| 2026-10-09 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | 0 |
| 2026-10-08 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | 5 |
| 2026-10-07 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 10 |
| 2026-10-06 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2026-10-05 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 218 |
| 2026-10-02 | 800.00 | 808.10 | 800.00 | 808.10 | 808.10 | 60 |
| 2026-10-01 | 834.10 | 834.10 | 834.10 | 834.10 | 834.10 | 60 |
| 2026-09-30 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 37 |
| 2026-09-29 | 822.00 | 825.00 | 822.00 | 824.00 | 824.00 | 39 |
| 2026-09-28 | 827.00 | 828.01 | 827.00 | 828.00 | 828.00 | 25 |
| 2026-09-25 | 826.30 | 826.30 | 826.30 | 826.30 | 826.30 | 253 |
| 2026-09-24 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 8 |
| 2026-09-23 | 805.00 | 805.00 | 802.00 | 805.00 | 805.00 | 1,668 |
| 2026-09-22 | 807.00 | 807.00 | 795.00 | 797.80 | 797.80 | 2,446 |
| 2026-09-21 | 812.25 | 812.25 | 799.01 | 799.01 | 799.01 | 79 |
| 2026-09-18 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 5 |
| 2026-09-17 | 844.00 | 849.60 | 844.00 | 844.80 | 844.80 | 1,985 |
| 2026-09-15 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 120 |
| 2026-09-14 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-09-11 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-09-10 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 23 |
| 2026-09-09 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 421 |
| 2026-09-08 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2026-09-07 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2026-09-04 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 70 |
| 2026-09-03 | 881.51 | 881.51 | 881.51 | 881.51 | 881.51 | 0 |
| 2026-09-02 | 881.51 | 881.51 | 881.51 | 881.51 | 881.51 | 9 |
| 2026-09-01 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0 |
| 2026-08-31 | 911.50 | 911.50 | 907.00 | 907.00 | 907.00 | 218 |
| 2026-08-28 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 17 |
| 2026-08-27 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 17 |
| 2026-08-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-08-25 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 2,055 |
| 2026-08-24 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 16 |
| 2026-08-21 | 879.90 | 885.25 | 879.90 | 885.25 | 885.25 | 469 |
| 2026-08-20 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-08-19 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-08-18 | 904.00 | 904.00 | 899.00 | 899.00 | 899.00 | 156 |
| 2026-08-17 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 146 |
| 2026-08-14 | 923.00 | 931.00 | 923.00 | 931.00 | 931.00 | 24 |
| 2026-08-13 | 899.26 | 900.00 | 899.26 | 900.00 | 900.00 | 5,276 |
| 2026-08-12 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 34 |
| 2026-08-11 | 897.46 | 905.65 | 889.00 | 905.65 | 905.65 | 3,758 |
| 2026-08-10 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 1,775 |
| 2026-08-07 | 882.00 | 894.99 | 882.00 | 894.99 | 894.99 | 198 |
| 2026-08-06 | 870.00 | 929.99 | 870.00 | 929.99 | 929.99 | 3,361 |
| 2026-08-05 | 960.00 | 960.00 | 936.50 | 936.50 | 936.50 | 549 |
| 2026-08-04 | 943.73 | 943.73 | 937.90 | 937.90 | 937.90 | 147 |
| 2026-08-03 | 940.00 | 941.00 | 940.00 | 941.00 | 941.00 | 1,491 |
| 2026-07-31 | 917.14 | 917.14 | 917.14 | 917.14 | 917.14 | 18,295 |
| 2026-07-30 | 940.00 | 940.00 | 925.00 | 939.98 | 939.98 | 9,603 |
| 2026-07-29 | 975.00 | 975.00 | 973.00 | 974.18 | 974.18 | 1,223 |
| 2026-07-28 | 942.00 | 946.00 | 942.00 | 942.52 | 942.52 | 2,300 |
| 2026-07-27 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 0 |
| 2026-07-24 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.