Fiserv Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	63.340	64.050	62.670	63.730	63.730	6,569,100
2026-01-29	65.400	65.550	63.210	63.430	63.430	8,011,900
2026-01-28	66.600	66.750	64.620	64.950	64.950	7,358,700
2026-01-27	66.780	66.870	65.360	66.290	66.290	10,185,000
2026-01-26	67.500	67.910	66.290	67.150	67.150	13,436,300
2026-01-23	66.910	67.630	66.740	67.560	67.560	6,234,700
2026-01-22	66.030	67.550	65.990	67.400	67.400	7,179,800
2026-01-21	64.710	66.000	64.500	65.730	65.730	8,037,000
2026-01-20	65.880	66.160	64.180	64.490	64.490	11,106,300
2026-01-16	66.580	66.880	66.080	66.290	66.290	8,288,400
2026-01-15	67.690	68.080	66.470	66.780	66.780	10,638,400
2026-01-14	66.620	67.510	66.420	67.500	67.500	16,416,200
2026-01-13	68.420	68.620	65.970	66.750	66.750	18,278,400
2026-01-12	69.440	69.530	67.220	68.200	68.200	10,700,600
2026-01-09	69.690	70.150	68.770	69.850	69.850	5,070,800
2026-01-08	68.190	70.410	68.040	69.500	69.500	5,567,600
2026-01-07	68.910	69.270	67.460	68.710	68.710	13,040,300
2026-01-06	66.770	68.960	66.770	68.760	68.760	6,920,974
2026-01-05	65.190	68.030	64.510	66.990	66.990	7,127,370
2026-01-02	67.530	67.530	65.070	65.590	65.590	6,039,600
2025-12-31	67.420	67.990	67.160	67.170	67.170	4,244,200
2025-12-30	67.150	68.590	67.050	67.540	67.540	5,251,900
2025-12-29	67.390	67.490	66.400	67.280	67.280	6,639,300
2025-12-26	67.750	67.800	66.940	67.500	67.500	3,476,900
2025-12-24	67.720	68.100	67.050	67.950	67.950	3,243,900
2025-12-23	68.390	68.820	67.580	67.720	67.720	8,820,200
2025-12-22	68.040	69.110	67.970	68.620	68.620	6,077,200
2025-12-19	68.140	68.690	67.480	67.940	67.940	20,614,500
2025-12-18	68.740	69.250	67.220	68.000	68.000	13,086,000
2025-12-17	67.700	69.390	67.590	68.330	68.330	14,524,700
2025-12-16	69.140	69.400	67.180	67.700	67.700	19,180,000
2025-12-15	69.300	69.430	67.970	68.970	68.970	17,650,100
2025-12-12	68.730	69.350	67.910	68.750	68.750	20,182,700
2025-12-11	66.510	68.510	66.510	68.160	68.160	26,056,900
2025-12-10	66.000	66.630	65.570	66.570	66.570	10,319,200
2025-12-09	66.250	66.780	65.670	66.210	66.210	5,925,700
2025-12-08	66.300	67.450	65.430	65.730	65.730	8,525,000
2025-12-05	66.100	67.460	66.060	66.280	66.280	7,187,600
2025-12-04	66.290	66.950	65.270	66.060	66.060	7,480,500
2025-12-03	64.670	67.720	64.400	66.950	66.950	14,913,200
2025-12-02	62.860	64.060	61.720	63.240	63.240	7,088,400
2025-12-01	61.440	63.810	60.460	62.690	62.690	11,001,900
2025-11-28	61.120	62.400	60.760	61.470	61.470	6,770,500
2025-11-26	60.840	61.580	60.600	60.800	60.800	7,883,200
2025-11-25	60.670	61.780	60.550	60.760	60.760	6,886,900
2025-11-24	60.360	61.170	59.800	60.670	60.670	10,106,100
2025-11-21	59.900	61.860	59.560	60.840	60.840	8,356,400
2025-11-20	61.660	62.260	59.720	59.770	59.770	7,165,500
2025-11-19	61.520	61.980	60.380	61.170	61.170	5,086,100
2025-11-18	62.160	62.690	61.130	61.340	61.340	7,240,100
2025-11-17	63.570	64.200	62.410	62.700	62.700	5,474,000
2025-11-14	64.000	64.150	63.020	63.420	63.420	5,596,500
2025-11-13	64.850	66.950	64.370	64.530	64.530	9,274,500
2025-11-12	64.200	64.870	63.110	64.380	64.380	6,244,651
2025-11-11	63.600	64.475	62.841	64.260	64.260	5,512,744
2025-11-10	63.910	64.180	62.670	63.800	63.800	8,431,560
2025-11-07	60.950	63.840	60.950	63.700	63.700	14,163,900
2025-11-06	63.800	64.000	61.330	61.630	61.630	17,566,200
2025-11-05	63.740	64.870	63.500	64.000	64.000	15,623,000
2025-11-04	64.640	66.220	63.710	64.450	64.450	16,559,500

← NewerPage 4 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-03-20	2:1
2013-12-17	2:1
2001-09-04	3:2
1999-05-03	3:2
1998-06-01	3:2
1993-05-03	3:2
1992-06-01	3:2
1991-07-02	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.