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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FISV.MX stock page

Fiserv Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-072,526.102,526.102,526.102,526.102,526.100
2025-08-062,526.102,526.102,526.102,526.102,526.100
2025-08-052,526.102,526.102,526.102,526.102,526.1010,500
2025-08-042,573.502,573.502,562.002,565.562,565.56737
2025-08-012,630.002,630.002,630.002,630.002,630.000
2025-07-312,636.002,650.002,630.002,630.002,630.00253
2025-07-302,653.002,653.002,653.002,653.002,653.000
2025-07-292,653.142,653.142,653.002,653.002,653.00105
2025-07-282,645.002,645.002,626.002,626.002,626.00406
2025-07-252,610.002,610.002,603.002,609.002,609.00607
2025-07-242,615.002,615.002,588.312,608.002,608.001,147
2025-07-233,096.003,096.002,479.002,582.002,582.006,682
2025-07-223,100.003,100.003,084.003,095.003,095.00106
2025-07-213,092.003,092.003,092.003,092.003,092.005
2025-07-183,142.303,142.303,142.303,142.303,142.300
2025-07-173,142.303,142.303,142.303,142.303,142.300
2025-07-163,142.303,142.303,142.303,142.303,142.300
2025-07-153,142.303,142.303,142.303,142.303,142.300
2025-07-143,142.303,142.303,142.303,142.303,142.302,689
2025-07-113,152.003,152.003,072.123,072.123,072.12426
2025-07-103,154.003,171.003,154.003,160.003,160.003,156
2025-07-093,294.003,294.003,294.003,294.003,294.000
2025-07-083,294.003,294.003,294.003,294.003,294.000
2025-07-073,294.003,294.003,294.003,294.003,294.000
2025-07-043,294.003,294.003,294.003,294.003,294.000
2025-07-033,294.003,294.003,294.003,294.003,294.000
2025-07-023,217.003,294.003,216.003,294.003,294.00125
2025-07-013,230.003,250.003,230.003,250.003,250.00163
2025-06-303,217.503,217.503,217.503,217.503,217.500
2025-06-273,217.503,217.503,217.503,217.503,217.5021
2025-06-263,217.503,217.503,217.503,217.503,217.50302
2025-06-253,293.003,293.003,293.003,293.003,293.000
2025-06-243,293.003,293.003,293.003,293.003,293.00123
2025-06-233,151.433,151.433,151.433,151.433,151.430
2025-06-203,151.433,151.433,151.433,151.433,151.430
2025-06-193,151.433,151.433,151.433,151.433,151.430
2025-06-183,151.433,151.433,151.433,151.433,151.430
2025-06-173,151.433,151.433,151.433,151.433,151.430
2025-06-163,151.433,151.433,151.433,151.433,151.430
2025-06-133,151.433,151.433,151.433,151.433,151.430
2025-06-123,151.433,151.433,151.433,151.433,151.430
2025-06-113,151.433,151.433,151.433,151.433,151.43195
2025-06-103,178.003,178.003,178.003,178.003,178.000
2025-06-093,178.003,178.003,178.003,178.003,178.000
2025-06-063,180.003,180.003,178.003,178.003,178.0054
2025-06-053,165.843,165.843,165.843,165.843,165.841,555
2025-06-043,109.003,109.003,109.003,109.003,109.000
2025-06-033,109.003,109.003,109.003,109.003,109.0012
2025-06-023,140.003,140.003,105.003,109.003,109.0036
2025-05-303,112.003,140.003,112.003,140.003,140.00454
2025-05-293,076.303,120.003,075.003,120.003,120.003,751
2025-05-283,060.003,080.003,033.223,080.003,080.009,707
2025-05-273,096.003,110.003,088.703,088.703,088.7021,451
2025-05-263,082.003,082.003,082.003,082.003,082.000
2025-05-233,085.003,085.003,075.003,082.003,082.00833
2025-05-223,122.203,125.003,122.203,125.003,125.00198
2025-05-213,185.853,185.853,185.853,185.853,185.855,253
2025-05-203,100.003,100.003,100.003,100.003,100.000
2025-05-193,100.003,100.003,100.003,100.003,100.000
2025-05-163,100.003,100.003,100.003,100.003,100.000
← NewerPage 6 of 21 · 1,256 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.