Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0 |
| 2026-01-28 | 1,128.78 | 1,128.78 | 1,128.00 | 1,128.00 | 1,128.00 | 44 |
| 2026-01-27 | 1,162.27 | 1,162.27 | 1,162.27 | 1,162.27 | 1,162.27 | 0 |
| 2026-01-26 | 1,161.00 | 1,164.00 | 1,161.00 | 1,162.27 | 1,162.27 | 296 |
| 2026-01-23 | 1,172.44 | 1,172.44 | 1,166.57 | 1,166.57 | 1,166.57 | 55 |
| 2026-01-22 | 1,145.41 | 1,176.00 | 1,145.41 | 1,176.00 | 1,176.00 | 68 |
| 2026-01-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 12 |
| 2026-01-20 | 1,161.00 | 1,161.00 | 1,131.58 | 1,131.58 | 1,131.58 | 77 |
| 2026-01-19 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0 |
| 2026-01-16 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0 |
| 2026-01-15 | 1,189.00 | 1,191.21 | 1,180.00 | 1,181.00 | 1,181.00 | 510 |
| 2026-01-14 | 1,180.67 | 1,190.90 | 1,180.67 | 1,190.90 | 1,190.90 | 146 |
| 2026-01-13 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 17 |
| 2026-01-12 | 1,214.50 | 1,226.10 | 1,214.50 | 1,225.00 | 1,225.00 | 88 |
| 2026-01-09 | 1,241.00 | 1,246.50 | 1,240.00 | 1,246.50 | 1,246.50 | 619 |
| 2026-01-08 | 1,246.00 | 1,260.57 | 1,246.00 | 1,260.57 | 1,260.57 | 1,344 |
| 2026-01-07 | 1,232.00 | 1,240.00 | 1,232.00 | 1,240.00 | 1,240.00 | 58 |
| 2026-01-06 | 1,216.00 | 1,235.00 | 1,216.00 | 1,231.00 | 1,231.00 | 199 |
| 2026-01-05 | 1,196.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 3,634 |
| 2026-01-02 | 1,195.00 | 1,195.00 | 1,181.26 | 1,181.26 | 1,181.26 | 52 |
| 2025-12-31 | 1,212.40 | 1,212.40 | 1,212.40 | 1,212.40 | 1,212.40 | 0 |
| 2025-12-30 | 1,215.00 | 1,215.00 | 1,212.40 | 1,212.40 | 1,212.40 | 5,265 |
| 2025-12-29 | 1,203.99 | 1,208.99 | 1,203.99 | 1,208.99 | 1,208.99 | 96 |
| 2025-12-26 | 1,224.08 | 1,224.08 | 1,190.00 | 1,190.00 | 1,190.00 | 19 |
| 2025-12-24 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 12 |
| 2025-12-23 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0 |
| 2025-12-22 | 1,239.99 | 1,239.99 | 1,234.00 | 1,234.00 | 1,234.00 | 137 |
| 2025-12-19 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 0 |
| 2025-12-18 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 16 |
| 2025-12-17 | 1,221.46 | 1,221.46 | 1,221.46 | 1,221.46 | 1,221.46 | 14 |
| 2025-12-16 | 1,223.99 | 1,223.99 | 1,223.99 | 1,223.99 | 1,223.99 | 1,724 |
| 2025-12-15 | 1,241.00 | 1,241.00 | 1,232.00 | 1,233.00 | 1,233.00 | 102 |
| 2025-12-11 | 1,228.15 | 1,239.00 | 1,228.15 | 1,231.00 | 1,231.00 | 60 |
| 2025-12-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2025-12-09 | 1,210.60 | 1,212.48 | 1,200.00 | 1,200.00 | 1,200.00 | 33,069 |
| 2025-12-08 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0 |
| 2025-12-05 | 1,219.60 | 1,219.60 | 1,203.01 | 1,207.00 | 1,207.00 | 359 |
| 2025-12-04 | 1,224.99 | 1,224.99 | 1,196.50 | 1,196.50 | 1,196.50 | 165 |
| 2025-12-03 | 1,208.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 100 |
| 2025-12-02 | 1,140.00 | 1,157.00 | 1,139.00 | 1,157.00 | 1,157.00 | 63 |
| 2025-12-01 | 1,125.00 | 1,160.00 | 1,125.00 | 1,149.00 | 1,149.00 | 5,090 |
| 2025-11-28 | 1,112.20 | 1,143.00 | 1,112.20 | 1,127.00 | 1,127.00 | 42 |
| 2025-11-27 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 6 |
| 2025-11-26 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 25 |
| 2025-11-25 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 54 |
| 2025-11-24 | 1,117.01 | 1,130.00 | 1,117.01 | 1,130.00 | 1,130.00 | 310 |
| 2025-11-21 | 1,098.00 | 1,124.00 | 1,098.00 | 1,124.00 | 1,124.00 | 726 |
| 2025-11-20 | 1,118.00 | 1,120.00 | 1,117.99 | 1,120.00 | 1,120.00 | 43 |
| 2025-11-19 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 395 |
| 2025-11-18 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-11-14 | 1,156.00 | 1,170.00 | 1,156.00 | 1,170.00 | 1,170.00 | 33 |
| 2025-11-13 | 1,167.52 | 1,167.52 | 1,167.52 | 1,167.52 | 1,167.52 | 0 |
| 2025-11-12 | 1,167.52 | 1,167.52 | 1,167.52 | 1,167.52 | 1,167.52 | 0 |
| 2025-11-11 | 1,160.00 | 1,167.52 | 1,160.00 | 1,167.52 | 1,167.52 | 32,407 |
| 2025-11-10 | 1,164.00 | 1,165.50 | 1,160.00 | 1,160.00 | 1,160.00 | 41 |
| 2025-11-07 | 1,156.00 | 1,163.97 | 1,154.00 | 1,163.97 | 1,163.97 | 92 |
| 2025-11-06 | 1,159.00 | 1,159.00 | 1,140.37 | 1,140.37 | 1,140.37 | 2,243 |
| 2025-11-05 | 1,192.00 | 1,197.24 | 1,190.00 | 1,191.01 | 1,191.01 | 667 |
| 2025-11-04 | 1,230.00 | 1,230.00 | 1,189.00 | 1,189.00 | 1,189.00 | 310 |
| 2025-11-03 | 1,221.00 | 1,250.00 | 1,200.00 | 1,201.86 | 1,201.86 | 560 |
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.