Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 211 |
| 2026-07-22 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 110 |
| 2026-07-21 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 7 |
| 2026-07-20 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 22 |
| 2026-07-17 | 894.00 | 894.00 | 874.82 | 874.82 | 874.82 | 752 |
| 2026-07-16 | 871.43 | 871.43 | 871.43 | 871.43 | 871.43 | 9 |
| 2026-07-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 229 |
| 2026-07-14 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 25 |
| 2026-07-13 | 890.41 | 890.41 | 890.41 | 890.41 | 890.41 | 11 |
| 2026-07-10 | 882.00 | 882.00 | 881.00 | 881.78 | 881.78 | 99 |
| 2026-07-09 | 902.56 | 905.00 | 902.56 | 905.00 | 905.00 | 17 |
| 2026-07-08 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 25 |
| 2026-07-07 | 920.00 | 935.00 | 920.00 | 925.00 | 925.00 | 42 |
| 2026-07-06 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 19 |
| 2026-07-03 | 924.80 | 924.80 | 924.80 | 924.80 | 924.80 | 0 |
| 2026-07-02 | 921.00 | 924.80 | 921.00 | 924.80 | 924.80 | 300 |
| 2026-07-01 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 97 |
| 2026-06-30 | 856.60 | 856.60 | 856.60 | 856.60 | 856.60 | 49 |
| 2026-06-29 | 854.00 | 854.00 | 853.00 | 853.00 | 853.00 | 43 |
| 2026-06-26 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 5 |
| 2026-06-25 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | 0 |
| 2026-06-24 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | 36 |
| 2026-06-23 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 0 |
| 2026-06-22 | 833.30 | 833.30 | 833.00 | 833.00 | 833.00 | 1,260 |
| 2026-06-19 | 833.89 | 833.89 | 833.89 | 833.89 | 833.89 | 0 |
| 2026-06-18 | 835.01 | 836.00 | 832.00 | 833.89 | 833.89 | 1,190 |
| 2026-06-17 | 870.00 | 890.00 | 860.00 | 860.00 | 860.00 | 21,289 |
| 2026-06-16 | 845.99 | 850.00 | 845.99 | 850.00 | 850.00 | 112 |
| 2026-06-15 | 875.00 | 875.00 | 810.01 | 810.01 | 810.01 | 515 |
| 2026-06-12 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-06-11 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-06-10 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-06-09 | 936.37 | 936.37 | 925.00 | 930.00 | 930.00 | 783 |
| 2026-06-08 | 930.00 | 930.00 | 927.50 | 927.50 | 927.50 | 76 |
| 2026-06-05 | 946.26 | 950.00 | 946.26 | 950.00 | 950.00 | 187 |
| 2026-06-04 | 960.00 | 1,000.48 | 960.00 | 998.00 | 998.00 | 77 |
| 2026-06-03 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 127 |
| 2026-06-02 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | 15 |
| 2026-06-01 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 16 |
| 2026-05-29 | 970.00 | 995.00 | 970.00 | 990.00 | 990.00 | 51 |
| 2026-05-28 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 170 |
| 2026-05-27 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 24 |
| 2026-05-26 | 966.00 | 966.06 | 963.00 | 965.86 | 965.86 | 81 |
| 2026-05-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10 |
| 2026-05-22 | 981.00 | 983.80 | 981.00 | 983.80 | 983.80 | 17 |
| 2026-05-21 | 965.50 | 965.50 | 965.00 | 965.00 | 965.00 | 61 |
| 2026-05-20 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0 |
| 2026-05-19 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0 |
| 2026-05-18 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 124 |
| 2026-05-15 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0 |
| 2026-05-14 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 20 |
| 2026-05-13 | 956.00 | 956.00 | 897.00 | 900.00 | 900.00 | 216 |
| 2026-05-12 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | 0 |
| 2026-05-11 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | 0 |
| 2026-05-08 | 960.00 | 960.00 | 956.00 | 957.00 | 957.00 | 76 |
| 2026-05-07 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 0 |
| 2026-05-06 | 965.00 | 966.00 | 965.00 | 966.00 | 966.00 | 1,085 |
| 2026-05-05 | 1,000.00 | 1,000.00 | 983.00 | 990.00 | 990.00 | 1,243 |
| 2026-05-04 | 1,100.00 | 1,105.00 | 1,100.00 | 1,101.00 | 1,101.00 | 1,641 |
| 2026-04-30 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 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.