Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 0 |
| 2022-09-23 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 0 |
| 2022-09-22 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 0 |
| 2022-09-21 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 898 |
| 2022-09-20 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-19 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-15 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-14 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-13 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-12 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-09 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-08 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0 |
| 2022-09-07 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 5 |
| 2022-09-06 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-09-05 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-09-02 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-09-01 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-08-31 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-08-30 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-08-29 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0 |
| 2022-08-26 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 436 |
| 2022-08-25 | 2,113.40 | 2,113.40 | 2,113.40 | 2,113.40 | 2,113.40 | 0 |
| 2022-08-24 | 2,113.40 | 2,113.40 | 2,113.40 | 2,113.40 | 2,113.40 | 130 |
| 2022-08-23 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 0 |
| 2022-08-22 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 0 |
| 2022-08-19 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 0 |
| 2022-08-18 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 0 |
| 2022-08-17 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 0 |
| 2022-08-16 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 2,164.12 | 11 |
| 2022-08-15 | 2,164.14 | 2,164.14 | 2,164.14 | 2,164.14 | 2,164.14 | 0 |
| 2022-08-12 | 2,164.14 | 2,164.14 | 2,164.14 | 2,164.14 | 2,164.14 | 10 |
| 2022-08-11 | 2,164.14 | 2,164.14 | 2,164.14 | 2,164.14 | 2,164.14 | 40 |
| 2022-08-10 | 2,126.70 | 2,126.70 | 2,126.70 | 2,126.70 | 2,126.70 | 221 |
| 2022-08-09 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-08-08 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-08-05 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-08-04 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-08-03 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-08-02 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-08-01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-07-29 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-07-28 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-07-27 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-07-26 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 0 |
| 2022-07-25 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 1,968.01 | 30 |
| 2022-07-22 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0 |
| 2022-07-21 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0 |
| 2022-07-20 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0 |
| 2022-07-19 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0 |
| 2022-07-18 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0 |
| 2022-07-15 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0 |
| 2022-07-14 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,300 |
| 2022-07-13 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-12 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-11 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-08 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-07 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-06 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-05 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
| 2022-07-04 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 1,829.38 | 0 |
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.