See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.44▲ 2.36%
← FISV.MX stock page

Fiserv Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-062,072.002,078.502,070.002,078.502,078.50369
2022-04-052,045.002,045.002,045.002,045.002,045.000
2022-04-042,045.002,045.002,045.002,045.002,045.000
2022-04-012,045.002,045.002,045.002,045.002,045.000
2022-03-312,045.002,045.002,045.002,045.002,045.000
2022-03-302,045.002,045.002,045.002,045.002,045.000
2022-03-292,045.002,045.002,045.002,045.002,045.0018
2022-03-281,978.001,978.001,978.001,978.001,978.000
2022-03-251,977.001,978.001,977.001,978.001,978.0022
2022-03-242,043.002,043.002,043.002,043.002,043.000
2022-03-232,043.002,043.002,043.002,043.002,043.000
2022-03-222,043.002,043.002,043.002,043.002,043.000
2022-03-182,046.002,046.002,043.002,043.002,043.00420
2022-03-172,045.002,045.002,045.002,045.002,045.00106
2022-03-162,000.002,000.002,000.002,000.002,000.005
2022-03-151,991.551,991.551,991.551,991.551,991.55108
2022-03-142,041.302,041.302,041.302,041.302,041.300
2022-03-112,041.302,041.302,041.302,041.302,041.300
2022-03-102,041.302,041.302,041.302,041.302,041.300
2022-03-092,041.302,041.302,041.302,041.302,041.300
2022-03-082,041.302,041.302,041.302,041.302,041.300
2022-03-072,041.302,041.302,041.302,041.302,041.300
2022-03-042,041.302,041.302,041.302,041.302,041.300
2022-03-032,041.302,041.302,041.302,041.302,041.300
2022-03-022,042.502,042.501,990.012,041.302,041.3039
2022-03-011,996.002,010.001,996.002,010.002,010.00660
2022-02-281,997.901,997.901,997.901,997.901,997.90449
2022-02-251,942.001,942.001,942.001,942.001,942.000
2022-02-241,942.001,942.001,942.001,942.001,942.000
2022-02-231,942.001,942.001,942.001,942.001,942.000
2022-02-221,942.001,942.001,942.001,942.001,942.000
2022-02-211,942.001,942.001,942.001,942.001,942.000
2022-02-181,942.001,942.001,942.001,942.001,942.000
2022-02-171,948.001,948.001,942.001,942.001,942.00506
2022-02-161,934.481,934.481,934.481,934.481,934.48500
2022-02-151,972.001,972.001,972.001,972.001,972.00523
2022-02-142,045.002,045.002,045.002,045.002,045.000
2022-02-112,045.002,045.002,045.002,045.002,045.000
2022-02-102,045.002,045.002,045.002,045.002,045.005
2022-02-092,061.002,061.002,061.002,061.002,061.000
2022-02-082,053.192,085.062,053.192,061.002,061.00546
2022-02-042,216.502,216.502,216.502,216.502,216.500
2022-02-032,216.502,216.502,216.502,216.502,216.500
2022-02-022,215.002,218.902,215.002,216.502,216.50545
2022-02-012,095.002,095.002,095.002,095.002,095.000
2022-01-312,095.002,095.002,095.002,095.002,095.000
2022-01-282,095.002,095.002,095.002,095.002,095.000
2022-01-272,095.002,095.002,095.002,095.002,095.00523
2022-01-262,107.892,107.892,107.892,107.892,107.89740
2022-01-252,087.202,087.202,087.202,087.202,087.200
2022-01-242,108.002,108.002,087.202,087.202,087.207,018
2022-01-212,184.752,184.752,184.752,184.752,184.751,000
2022-01-202,231.002,231.002,192.452,192.452,192.453,938
2022-01-192,182.202,188.672,180.002,188.672,188.677,580
2022-01-182,198.002,198.002,198.002,198.002,198.000
2022-01-172,198.002,198.002,198.002,198.002,198.000
2022-01-142,198.002,198.002,198.002,198.002,198.00712
2022-01-132,245.002,247.222,222.002,222.002,222.001,890
2022-01-122,222.132,222.132,222.132,222.132,222.13300
2022-01-112,214.002,214.002,214.002,214.002,214.00250
← NewerPage 20 of 22 · 1,261 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.