Fiserv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.600	47.920	47.140	47.550	47.550	4,951,600
2026-10-15	46.380	47.510	46.380	47.210	47.210	5,389,500
2026-10-14	46.660	46.730	45.540	46.070	46.070	5,368,100
2026-10-13	46.570	47.010	46.100	46.660	46.660	4,091,500
2026-10-12	45.460	46.660	45.350	46.050	46.050	5,627,200
2026-10-09	45.900	45.970	45.280	45.630	45.630	3,906,700
2026-10-08	44.890	46.030	44.740	45.940	45.940	9,462,200
2026-10-07	45.570	46.070	44.980	45.310	45.310	4,754,500
2026-10-06	46.280	46.280	45.430	45.480	45.480	4,294,900
2026-10-05	44.160	46.280	44.100	46.140	46.140	5,898,900
2026-10-02	45.270	45.340	43.870	44.360	44.360	6,412,000
2026-10-01	45.550	46.300	44.810	45.380	45.380	6,030,700
2026-09-30	45.250	45.850	44.920	45.180	45.180	6,582,300
2026-09-29	46.020	46.080	45.290	45.360	45.360	8,713,200
2026-09-28	46.010	46.620	44.820	46.020	46.020	9,295,400
2026-09-25	46.000	46.800	45.380	46.480	46.480	6,684,800
2026-09-24	46.060	46.600	45.230	45.980	45.980	8,154,000
2026-09-23	46.230	46.230	45.130	45.950	45.950	5,622,500
2026-09-22	47.120	47.250	45.770	46.100	46.100	7,675,600
2026-09-21	47.260	47.770	45.880	46.470	46.470	8,636,100
2026-09-18	49.370	49.380	47.140	47.190	47.190	11,654,600
2026-09-17	49.540	50.010	49.090	49.300	49.300	5,130,879
2026-09-16	50.090	50.480	48.980	49.450	49.450	3,763,800
2026-09-15	50.540	51.130	49.930	50.020	50.020	7,358,700
2026-09-14	51.880	52.900	50.770	50.990	50.990	7,554,100
2026-09-11	49.410	51.640	49.250	51.580	51.580	5,624,100
2026-09-10	48.690	49.780	48.370	48.930	48.930	5,781,300
2026-09-09	50.860	51.200	48.620	48.650	48.650	10,616,200
2026-09-08	52.560	52.620	50.430	50.860	50.860	16,660,200
2026-09-04	51.910	53.630	51.190	53.000	53.000	7,056,800
2026-09-03	52.440	53.200	51.580	52.730	52.730	4,726,800
2026-09-02	51.730	53.100	51.560	51.980	51.980	5,530,700
2026-09-01	52.420	52.930	51.550	51.670	51.670	5,750,600
2026-08-31	52.710	53.990	52.550	53.310	53.310	9,002,000
2026-08-28	52.780	53.780	52.300	53.180	53.180	4,075,800
2026-08-27	52.770	53.480	52.380	52.580	52.580	4,140,400
2026-08-26	52.190	52.790	51.660	52.450	52.450	4,217,100
2026-08-25	52.935	52.935	52.090	52.440	52.440	4,064,407
2026-08-24	52.650	53.430	52.450	52.960	52.960	4,642,508
2026-08-21	51.720	52.830	51.290	52.580	52.580	5,924,500
2026-08-20	52.180	52.180	50.890	51.380	51.380	7,430,800
2026-08-19	51.750	52.970	51.620	52.080	52.080	4,593,800
2026-08-18	52.800	53.410	51.690	51.720	51.720	5,831,800
2026-08-17	54.010	54.040	52.080	52.210	52.210	5,039,800
2026-08-14	55.540	55.790	54.110	54.390	54.390	5,625,200
2026-08-13	52.140	55.980	52.000	55.500	55.500	8,486,200
2026-08-12	52.830	52.830	50.630	51.560	51.560	10,119,700
2026-08-11	52.110	53.020	51.550	52.720	52.720	8,152,500
2026-08-10	52.350	53.040	51.200	52.220	52.220	8,344,700
2026-08-07	53.760	53.760	51.410	52.410	52.410	9,426,000
2026-08-06	49.880	54.150	49.560	54.110	54.110	21,017,500
2026-08-05	56.320	56.630	53.640	54.110	54.110	11,884,600
2026-08-04	53.300	55.820	53.020	55.780	55.780	13,576,100
2026-08-03	54.860	55.520	54.190	54.350	54.350	14,291,500
2026-07-31	53.370	54.080	52.740	53.940	53.940	5,728,100
2026-07-30	54.610	54.820	53.060	54.070	54.070	7,391,000
2026-07-29	54.120	56.000	54.080	55.630	55.630	6,966,700
2026-07-28	52.560	54.670	52.500	54.210	54.210	6,011,200
2026-07-27	51.530	52.610	51.180	52.310	52.310	5,429,100
2026-07-24	50.230	51.720	49.990	51.020	51.020	5,261,100

Page 1 of 2 · 64 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.