Fiserv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 65.640 | 68.000 | 65.130 | 66.690 | 66.690 | 30,157,000 |
| 2025-10-30 | 68.870 | 70.100 | 64.520 | 65.190 | 65.190 | 63,794,800 |
| 2025-10-29 | 71.360 | 76.650 | 66.580 | 70.600 | 70.600 | 103,454,200 |
| 2025-10-28 | 126.73 | 128.78 | 125.80 | 126.17 | 126.17 | 5,802,800 |
| 2025-10-27 | 126.36 | 126.80 | 124.94 | 126.54 | 126.54 | 3,809,900 |
| 2025-10-24 | 125.31 | 126.23 | 124.86 | 125.17 | 125.17 | 2,840,700 |
| 2025-10-23 | 125.29 | 125.64 | 123.50 | 123.96 | 123.96 | 2,454,100 |
| 2025-10-22 | 125.86 | 126.70 | 124.46 | 125.25 | 125.25 | 3,953,600 |
| 2025-10-21 | 123.87 | 126.72 | 123.80 | 126.07 | 126.07 | 3,086,800 |
| 2025-10-20 | 122.29 | 124.78 | 121.89 | 124.14 | 124.14 | 3,958,300 |
| 2025-10-17 | 118.00 | 121.82 | 117.86 | 121.65 | 121.65 | 4,315,900 |
| 2025-10-16 | 120.69 | 121.68 | 117.84 | 118.00 | 118.00 | 5,394,700 |
| 2025-10-15 | 124.48 | 125.17 | 120.79 | 121.11 | 121.11 | 4,927,600 |
| 2025-10-14 | 121.78 | 124.53 | 121.40 | 124.12 | 124.12 | 3,923,900 |
| 2025-10-13 | 122.62 | 123.56 | 121.93 | 122.55 | 122.55 | 3,518,800 |
| 2025-10-10 | 125.96 | 126.35 | 122.62 | 122.63 | 122.63 | 4,497,600 |
| 2025-10-09 | 126.92 | 127.69 | 125.35 | 125.96 | 125.96 | 3,554,900 |
| 2025-10-08 | 126.99 | 127.86 | 125.72 | 126.51 | 126.51 | 3,233,600 |
| 2025-10-07 | 125.51 | 128.35 | 125.51 | 126.69 | 126.69 | 4,196,000 |
| 2025-10-06 | 128.00 | 128.24 | 125.00 | 125.05 | 125.05 | 5,773,000 |
| 2025-10-03 | 126.14 | 129.85 | 126.13 | 127.56 | 127.56 | 4,432,000 |
| 2025-10-02 | 126.09 | 127.74 | 125.01 | 125.76 | 125.76 | 5,563,800 |
| 2025-10-01 | 128.28 | 129.64 | 124.89 | 126.09 | 126.09 | 5,073,500 |
| 2025-09-30 | 130.13 | 130.40 | 127.41 | 128.93 | 128.93 | 4,764,300 |
| 2025-09-29 | 129.57 | 130.64 | 128.60 | 130.45 | 130.45 | 3,990,300 |
| 2025-09-26 | 128.80 | 130.58 | 128.57 | 129.56 | 129.56 | 3,202,300 |
| 2025-09-25 | 130.01 | 130.77 | 128.08 | 128.66 | 128.66 | 4,520,000 |
| 2025-09-24 | 130.51 | 130.85 | 129.49 | 130.59 | 130.59 | 6,231,000 |
| 2025-09-23 | 130.89 | 131.72 | 128.81 | 129.82 | 129.82 | 7,440,600 |
| 2025-09-22 | 130.83 | 131.97 | 128.75 | 130.48 | 130.48 | 7,526,800 |
| 2025-09-19 | 133.37 | 133.37 | 131.39 | 131.80 | 131.80 | 10,593,600 |
| 2025-09-18 | 135.12 | 135.32 | 132.40 | 132.87 | 132.87 | 3,239,400 |
| 2025-09-17 | 133.32 | 135.59 | 133.24 | 134.18 | 134.18 | 3,042,900 |
| 2025-09-16 | 131.47 | 133.95 | 130.76 | 132.75 | 132.75 | 3,374,200 |
| 2025-09-15 | 135.20 | 135.88 | 132.57 | 132.65 | 132.65 | 2,969,900 |
| 2025-09-12 | 135.58 | 135.80 | 134.28 | 134.32 | 134.32 | 2,913,400 |
| 2025-09-11 | 132.91 | 136.14 | 132.59 | 135.70 | 135.70 | 3,859,000 |
| 2025-09-10 | 136.00 | 136.60 | 131.96 | 132.14 | 132.14 | 4,828,900 |
| 2025-09-09 | 135.53 | 136.43 | 134.69 | 136.41 | 136.41 | 4,124,200 |
| 2025-09-08 | 134.60 | 135.39 | 132.47 | 135.21 | 135.21 | 5,130,200 |
| 2025-09-05 | 136.37 | 138.62 | 134.25 | 135.05 | 135.05 | 3,575,200 |
| 2025-09-04 | 136.58 | 136.75 | 135.24 | 136.18 | 136.18 | 3,336,800 |
| 2025-09-03 | 136.45 | 137.70 | 135.96 | 136.77 | 136.77 | 3,329,400 |
| 2025-09-02 | 137.57 | 138.49 | 134.03 | 136.78 | 136.78 | 4,914,000 |
| 2025-08-29 | 137.80 | 138.85 | 137.43 | 138.18 | 138.18 | 3,769,800 |
| 2025-08-28 | 138.23 | 138.47 | 136.24 | 137.65 | 137.65 | 3,853,500 |
| 2025-08-27 | 137.60 | 138.67 | 137.39 | 137.98 | 137.98 | 3,614,900 |
| 2025-08-26 | 137.00 | 138.20 | 136.72 | 137.88 | 137.88 | 4,108,400 |
| 2025-08-25 | 139.65 | 139.94 | 137.04 | 137.26 | 137.26 | 2,783,200 |
| 2025-08-22 | 139.70 | 140.09 | 136.79 | 139.68 | 139.68 | 6,162,700 |
| 2025-08-21 | 139.43 | 140.19 | 137.82 | 140.00 | 140.00 | 3,595,900 |
| 2025-08-20 | 139.03 | 140.42 | 138.11 | 139.96 | 139.96 | 3,749,800 |
| 2025-08-19 | 137.59 | 140.21 | 137.06 | 139.11 | 139.11 | 4,670,000 |
| 2025-08-18 | 136.65 | 137.65 | 135.51 | 137.06 | 137.06 | 3,793,700 |
| 2025-08-15 | 135.67 | 137.86 | 135.01 | 136.70 | 136.70 | 4,221,600 |
| 2025-08-14 | 134.00 | 134.73 | 132.67 | 134.62 | 134.62 | 4,159,200 |
| 2025-08-13 | 132.59 | 135.29 | 132.22 | 134.29 | 134.29 | 4,260,100 |
| 2025-08-12 | 132.82 | 133.30 | 131.82 | 132.32 | 132.32 | 3,002,100 |
| 2025-08-11 | 133.69 | 135.20 | 131.64 | 132.22 | 132.22 | 3,477,100 |
| 2025-08-08 | 133.51 | 134.43 | 131.65 | 133.24 | 133.24 | 3,928,100 |
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.