Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-13 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-12 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-11 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-10 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-07 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 0 |
| 2025-02-06 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 9 |
| 2025-02-05 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 4,716.60 | 230 |
| 2025-02-04 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-31 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-30 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-29 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-28 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-27 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-24 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-23 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-22 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-21 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-20 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-17 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-16 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-15 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-14 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-13 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-10 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-09 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 0 |
| 2025-01-08 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 4,155.50 | 627 |
| 2025-01-07 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0 |
| 2025-01-06 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 90 |
| 2025-01-03 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2025-01-02 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-31 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-30 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-27 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-26 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-24 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-23 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-20 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-19 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-18 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2024-12-17 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 3,054 |
| 2024-12-16 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 65 |
| 2024-12-13 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 207 |
| 2024-12-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2024-12-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2024-12-09 | 4,098.00 | 4,111.00 | 4,098.00 | 4,100.00 | 4,100.00 | 1,761 |
| 2024-12-06 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0 |
| 2024-12-05 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0 |
| 2024-12-04 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0 |
| 2024-12-03 | 4,465.00 | 4,465.00 | 4,373.74 | 4,460.00 | 4,460.00 | 300 |
| 2024-12-02 | 4,525.00 | 4,525.00 | 4,465.00 | 4,465.00 | 4,465.00 | 2,805 |
| 2024-11-29 | 4,562.07 | 4,562.07 | 4,562.07 | 4,562.07 | 4,562.07 | 0 |
| 2024-11-28 | 4,562.07 | 4,562.07 | 4,562.07 | 4,562.07 | 4,562.07 | 0 |
| 2024-11-27 | 4,607.00 | 4,607.00 | 4,562.07 | 4,562.07 | 4,562.07 | 9,805 |
| 2024-11-26 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 0 |
| 2024-11-25 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 0 |
| 2024-11-22 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 0 |
| 2024-11-21 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 4,460.12 | 1,600 |
| 2024-11-20 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 0 |
| 2024-11-19 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 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.