Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FISV.MX stock page

Fiserv Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-311,251.001,251.001,220.211,236.071,236.078,018
2025-10-301,300.001,300.001,200.001,210.511,210.513,032
2025-10-291,900.001,900.001,310.131,324.971,324.977,477
2025-10-282,353.002,365.872,329.042,331.332,331.331,310
2025-10-272,292.002,292.002,292.002,292.002,292.000
2025-10-242,292.002,292.002,292.002,292.002,292.000
2025-10-232,292.002,292.002,292.002,292.002,292.0020
2025-10-222,326.002,326.002,316.012,316.012,316.0121
2025-10-212,278.002,278.002,278.002,278.002,278.000
2025-10-202,277.002,278.002,277.002,278.002,278.00558
2025-10-172,228.002,228.002,228.002,228.002,228.0090
2025-10-162,200.002,200.002,180.002,180.002,180.0097
2025-10-152,285.002,285.002,256.002,256.002,256.0035
2025-10-142,294.002,320.002,294.002,320.002,320.0070
2025-10-132,255.002,263.012,255.002,255.002,255.0022
2025-10-102,290.002,305.002,290.002,305.002,305.0078
2025-10-092,316.002,317.002,316.002,316.402,316.4025
2025-10-082,331.262,331.262,331.262,331.262,331.268
2025-10-072,337.552,344.502,337.552,344.502,344.5019
2025-10-062,305.002,305.002,304.002,304.002,304.0022
2025-10-032,355.402,355.402,355.002,355.002,355.00219
2025-10-022,331.902,335.002,331.902,335.002,335.00460
2025-10-012,328.002,328.002,328.002,328.002,328.00200
2025-09-302,381.002,381.002,381.002,381.002,381.000
2025-09-292,381.002,381.002,381.002,381.002,381.000
2025-09-262,382.602,382.602,381.002,381.002,381.0028
2025-09-252,380.002,380.002,380.002,380.002,380.0011
2025-09-242,399.002,399.002,390.002,390.002,390.0016
2025-09-232,385.942,385.942,384.002,384.002,384.0040
2025-09-222,385.002,385.002,385.002,385.002,385.0044
2025-09-192,425.002,425.002,425.002,425.002,425.0019
2025-09-182,475.002,475.002,437.882,443.782,443.78583
2025-09-172,448.002,448.002,448.002,448.002,448.000
2025-09-152,495.002,495.002,448.002,448.002,448.0085
2025-09-122,485.992,485.992,485.992,485.992,485.995
2025-09-112,509.002,509.002,499.002,499.002,499.00305
2025-09-102,476.002,476.002,476.002,476.002,476.00161
2025-09-092,516.752,516.752,516.752,516.752,516.750
2025-09-082,516.782,519.002,516.002,516.752,516.75404
2025-09-052,547.502,547.502,547.502,547.502,547.50400
2025-09-042,547.502,547.502,547.502,547.502,547.5021
2025-09-032,566.782,566.782,566.782,566.782,566.780
2025-09-022,566.782,566.782,566.782,566.782,566.780
2025-09-012,566.782,566.782,566.782,566.782,566.780
2025-08-292,587.682,587.682,566.782,566.782,566.7873
2025-08-282,558.002,565.002,558.002,564.002,564.003,488
2025-08-272,588.262,588.262,570.002,570.002,570.003,216
2025-08-262,567.312,567.312,567.312,567.312,567.31100
2025-08-252,590.002,590.002,590.002,590.002,590.0040
2025-08-222,589.782,589.782,589.782,589.782,589.7817
2025-08-212,619.782,619.782,619.782,619.782,619.7812
2025-08-202,610.782,630.002,610.782,630.002,630.0067
2025-08-192,604.902,604.902,601.002,601.002,601.00557
2025-08-182,562.782,580.002,556.002,566.852,566.85240
2025-08-152,555.002,555.002,555.002,555.002,555.00307
2025-08-142,521.002,521.002,521.002,521.002,521.0033
2025-08-132,524.062,524.062,518.002,518.002,518.002,024
2025-08-122,471.912,471.912,471.912,471.912,471.910
2025-08-112,465.002,471.912,465.002,471.912,471.9115,288
2025-08-082,526.102,526.102,526.102,526.102,526.100
← NewerPage 5 of 21 · 1,260 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.