Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3,184.00 | 3,184.00 | 3,100.00 | 3,100.00 | 3,100.00 | 7,705 |
| 2025-05-14 | 3,711.04 | 3,711.04 | 3,711.04 | 3,711.04 | 3,711.04 | 0 |
| 2025-05-13 | 3,700.00 | 3,711.06 | 3,700.00 | 3,711.04 | 3,711.04 | 5,361 |
| 2025-05-12 | 3,540.07 | 3,540.07 | 3,540.07 | 3,540.07 | 3,540.07 | 0 |
| 2025-05-09 | 3,540.07 | 3,540.07 | 3,540.07 | 3,540.07 | 3,540.07 | 273 |
| 2025-05-08 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0 |
| 2025-05-07 | 3,563.00 | 3,585.00 | 3,562.00 | 3,585.00 | 3,585.00 | 490 |
| 2025-05-06 | 3,648.00 | 3,648.00 | 3,646.00 | 3,646.00 | 3,646.00 | 130 |
| 2025-05-05 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2,370 |
| 2025-05-02 | 3,614.00 | 3,614.00 | 3,613.00 | 3,613.70 | 3,613.70 | 1,989 |
| 2025-04-30 | 3,489.23 | 3,489.23 | 3,489.23 | 3,489.23 | 3,489.23 | 0 |
| 2025-04-29 | 3,489.23 | 3,489.23 | 3,489.23 | 3,489.23 | 3,489.23 | 0 |
| 2025-04-28 | 3,487.00 | 3,493.00 | 3,487.00 | 3,489.23 | 3,489.23 | 643 |
| 2025-04-25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 |
| 2025-04-24 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 21 |
| 2025-04-23 | 4,140.60 | 4,140.60 | 4,140.60 | 4,140.60 | 4,140.60 | 0 |
| 2025-04-22 | 4,140.60 | 4,140.60 | 4,140.60 | 4,140.60 | 4,140.60 | 553 |
| 2025-04-21 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 420 |
| 2025-04-16 | 4,185.00 | 4,185.00 | 4,120.00 | 4,120.00 | 4,120.00 | 163 |
| 2025-04-15 | 4,225.31 | 4,225.31 | 4,225.31 | 4,225.31 | 4,225.31 | 0 |
| 2025-04-14 | 4,225.31 | 4,225.31 | 4,225.31 | 4,225.31 | 4,225.31 | 0 |
| 2025-04-11 | 4,220.00 | 4,225.31 | 4,220.00 | 4,225.31 | 4,225.31 | 250 |
| 2025-04-10 | 4,065.30 | 4,065.30 | 4,065.30 | 4,065.30 | 4,065.30 | 0 |
| 2025-04-09 | 4,065.30 | 4,065.30 | 4,065.30 | 4,065.30 | 4,065.30 | 634 |
| 2025-04-08 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0 |
| 2025-04-07 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0 |
| 2025-04-04 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0 |
| 2025-04-03 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 57 |
| 2025-04-02 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 45 |
| 2025-04-01 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 83 |
| 2025-03-31 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 6 |
| 2025-03-28 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-27 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-26 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-25 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-24 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-21 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-20 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-19 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-18 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-14 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| 2025-03-13 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 2,945 |
| 2025-03-12 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | 20 |
| 2025-03-11 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 11 |
| 2025-03-10 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-03-07 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-03-06 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-03-05 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-03-04 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-03-03 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-28 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-27 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-26 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-25 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-24 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-21 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-20 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-19 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-18 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-17 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
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.