Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0 |
| 2026-04-28 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 10 |
| 2026-04-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 363 |
| 2026-04-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,007 |
| 2026-04-23 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0 |
| 2026-04-22 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0 |
| 2026-04-21 | 1,111.00 | 1,111.00 | 1,104.00 | 1,104.00 | 1,104.00 | 56 |
| 2026-04-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-04-17 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 72 |
| 2026-04-16 | 1,052.71 | 1,052.71 | 1,052.71 | 1,052.71 | 1,052.71 | 10 |
| 2026-04-15 | 1,059.49 | 1,061.30 | 1,059.00 | 1,061.30 | 1,061.30 | 297 |
| 2026-04-14 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 25 |
| 2026-04-13 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 14 |
| 2026-04-10 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 47 |
| 2026-04-09 | 978.00 | 978.00 | 973.00 | 973.00 | 973.00 | 24 |
| 2026-04-08 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 0 |
| 2026-04-07 | 987.00 | 987.00 | 984.00 | 984.00 | 984.00 | 45 |
| 2026-04-06 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 0 |
| 2026-04-01 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 48 |
| 2026-03-31 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 40 |
| 2026-03-30 | 985.65 | 985.65 | 985.65 | 985.65 | 985.65 | 54 |
| 2026-03-27 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0 |
| 2026-03-26 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0 |
| 2026-03-25 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0 |
| 2026-03-24 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 77 |
| 2026-03-23 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0 |
| 2026-03-20 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 17 |
| 2026-03-19 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | 28 |
| 2026-03-18 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0 |
| 2026-03-17 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0 |
| 2026-03-13 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 1,022.00 | 16 |
| 2026-03-12 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | 62 |
| 2026-03-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-03-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 9 |
| 2026-03-09 | 1,080.00 | 1,085.00 | 1,078.09 | 1,078.09 | 1,078.09 | 52 |
| 2026-03-06 | 1,120.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | 286 |
| 2026-03-05 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 5 |
| 2026-03-04 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0 |
| 2026-03-03 | 1,072.00 | 1,109.00 | 1,072.00 | 1,109.00 | 1,109.00 | 148 |
| 2026-03-02 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 11 |
| 2026-02-27 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0 |
| 2026-02-26 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 15 |
| 2026-02-25 | 1,016.00 | 1,057.00 | 1,016.00 | 1,057.00 | 1,057.00 | 537 |
| 2026-02-24 | 1,010.00 | 1,010.00 | 1,004.00 | 1,010.00 | 1,010.00 | 171 |
| 2026-02-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 141 |
| 2026-02-20 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10 |
| 2026-02-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 17 |
| 2026-02-18 | 1,087.74 | 1,089.99 | 1,087.00 | 1,087.00 | 1,087.00 | 58 |
| 2026-02-17 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2026-02-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2026-02-13 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8 |
| 2026-02-12 | 1,050.00 | 1,050.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,173 |
| 2026-02-11 | 1,080.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | 53 |
| 2026-02-10 | 1,033.00 | 1,090.50 | 1,033.00 | 1,090.50 | 1,090.50 | 230 |
| 2026-02-09 | 1,043.11 | 1,043.11 | 1,033.00 | 1,033.00 | 1,033.00 | 173 |
| 2026-02-06 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0 |
| 2026-02-05 | 1,017.94 | 1,017.94 | 1,016.00 | 1,016.00 | 1,016.00 | 1,010 |
| 2026-02-04 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 1,031.00 | 53 |
| 2026-02-03 | 1,105.00 | 1,105.00 | 999.20 | 999.20 | 999.20 | 261 |
| 2026-01-30 | 1,099.00 | 1,107.00 | 1,096.00 | 1,105.00 | 1,105.00 | 143 |
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.