Fiserv, Inc.
FISV · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $50.30 | $52.33 | $50.21 | $51.93 | +3.82% | 9.99M |
| Oct 30, 2026 | $48.91 | $50.91 | $48.17 | $50.02 | +3.18% | 10.92M |
| Oct 29, 2026 | $47.99 | $49.00 | $47.76 | $48.48 | +1.30% | 6.40M |
| Oct 28, 2026 | $47.00 | $47.91 | $47.00 | $47.86 | +0.97% | 4.34M |
| Oct 27, 2026 | $48.26 | $48.49 | $47.27 | $47.40 | -1.92% | 4.54M |
| Oct 26, 2026 | $49.46 | $49.88 | $47.91 | $48.33 | -3.07% | 5.21M |
| Oct 23, 2026 | $50.06 | $50.50 | $48.83 | $49.86 | -1.89% | 5.22M |
| Oct 22, 2026 | $48.54 | $50.83 | $48.40 | $50.82 | +5.41% | 6.67M |
| Oct 21, 2026 | $48.08 | $48.56 | $47.83 | $48.21 | -0.08% | 4.00M |
| Oct 20, 2026 | $47.86 | $48.37 | $47.82 | $48.25 | +1.17% | 4.29M |
| Oct 19, 2026 | $47.42 | $47.73 | $47.00 | $47.69 | +0.29% | 3.40M |
| Oct 16, 2026 | $47.60 | $47.92 | $47.14 | $47.55 | +0.72% | 4.95M |
| Oct 15, 2026 | $46.38 | $47.51 | $46.38 | $47.21 | +2.47% | 5.39M |
| Oct 14, 2026 | $46.66 | $46.73 | $45.54 | $46.07 | -1.26% | 5.37M |
| Oct 13, 2026 | $46.57 | $47.01 | $46.10 | $46.66 | +1.32% | 4.09M |
| Oct 12, 2026 | $45.46 | $46.66 | $45.35 | $46.05 | +0.92% | 5.63M |
| Oct 9, 2026 | $45.90 | $45.97 | $45.28 | $45.63 | -0.67% | 3.91M |
| Oct 8, 2026 | $44.89 | $46.03 | $44.74 | $45.94 | +1.39% | 9.46M |
| Oct 7, 2026 | $45.57 | $46.07 | $44.98 | $45.31 | -0.37% | 4.76M |
| Oct 6, 2026 | $46.28 | $46.28 | $45.43 | $45.48 | -1.43% | 4.30M |
| Oct 5, 2026 | $44.16 | $46.28 | $44.10 | $46.14 | +4.01% | 5.90M |
| Oct 2, 2026 | $45.27 | $45.34 | $43.87 | $44.36 | -2.25% | 6.42M |
| Oct 1, 2026 | $45.55 | $46.30 | $44.81 | $45.38 | +0.44% | 6.03M |
| Sep 30, 2026 | $45.25 | $45.85 | $44.92 | $45.18 | -0.40% | 6.58M |
| Sep 29, 2026 | $46.02 | $46.08 | $45.29 | $45.36 | -1.43% | 8.71M |
| Sep 28, 2026 | $46.01 | $46.62 | $44.82 | $46.02 | -0.99% | 9.30M |
| Sep 25, 2026 | $46.00 | $46.80 | $45.38 | $46.48 | +1.09% | 6.69M |
| Sep 24, 2026 | $46.06 | $46.60 | $45.23 | $45.98 | +0.07% | 8.16M |
| Sep 23, 2026 | $46.23 | $46.23 | $45.13 | $45.95 | -0.33% | 5.62M |
| Sep 22, 2026 | $47.12 | $47.25 | $45.77 | $46.10 | -0.80% | 7.68M |
| Sep 21, 2026 | $47.26 | $47.77 | $45.88 | $46.47 | -1.53% | 8.64M |
| Sep 18, 2026 | $49.37 | $49.38 | $47.14 | $47.19 | -4.28% | 11.65M |
| Sep 17, 2026 | $49.54 | $50.01 | $49.09 | $49.30 | -0.30% | 5.13M |
| Sep 16, 2026 | $50.09 | $50.48 | $48.98 | $49.45 | -1.14% | 3.76M |
| Sep 15, 2026 | $50.54 | $51.13 | $49.93 | $50.02 | -1.90% | 7.36M |
| Sep 14, 2026 | $51.88 | $52.90 | $50.77 | $50.99 | -1.14% | 7.56M |
| Sep 11, 2026 | $49.41 | $51.64 | $49.25 | $51.58 | +5.42% | 5.63M |
| Sep 10, 2026 | $48.69 | $49.78 | $48.37 | $48.93 | +0.58% | 5.78M |
| Sep 9, 2026 | $50.86 | $51.20 | $48.62 | $48.65 | -4.35% | 10.62M |
| Sep 8, 2026 | $52.56 | $52.62 | $50.43 | $50.86 | -4.04% | 16.67M |
| Sep 4, 2026 | $51.91 | $53.63 | $51.19 | $53.00 | +0.51% | 7.06M |
| Sep 3, 2026 | $52.44 | $53.20 | $51.58 | $52.73 | +1.44% | 4.73M |
| Sep 2, 2026 | $51.73 | $53.10 | $51.56 | $51.98 | +0.60% | 5.53M |
| Sep 1, 2026 | $52.42 | $52.93 | $51.55 | $51.67 | -3.08% | 5.75M |
| Aug 31, 2026 | $52.71 | $53.99 | $52.55 | $53.31 | +0.24% | 9.00M |
| Aug 28, 2026 | $52.78 | $53.78 | $52.30 | $53.18 | +1.14% | 4.08M |
| Aug 27, 2026 | $52.77 | $53.48 | $52.38 | $52.58 | +0.25% | 4.14M |
| Aug 26, 2026 | $52.19 | $52.79 | $51.66 | $52.45 | +0.02% | 4.22M |
| Aug 25, 2026 | $52.94 | $52.94 | $52.09 | $52.44 | -0.98% | 4.06M |
| Aug 24, 2026 | $52.65 | $53.43 | $52.45 | $52.96 | +0.72% | 4.64M |
| Aug 21, 2026 | $51.72 | $52.83 | $51.29 | $52.58 | +2.34% | 5.93M |
| Aug 20, 2026 | $52.18 | $52.18 | $50.89 | $51.38 | -1.34% | 7.43M |
| Aug 19, 2026 | $51.75 | $52.97 | $51.62 | $52.08 | +0.70% | 4.59M |
| Aug 18, 2026 | $52.80 | $53.41 | $51.69 | $51.72 | -0.94% | 5.83M |
| Aug 17, 2026 | $54.01 | $54.04 | $52.08 | $52.21 | -4.01% | 5.04M |
| Aug 14, 2026 | $55.54 | $55.79 | $54.11 | $54.39 | -2.00% | 5.63M |
| Aug 13, 2026 | $52.14 | $55.98 | $52.00 | $55.50 | +7.64% | 8.49M |
| Aug 12, 2026 | $52.83 | $52.83 | $50.63 | $51.56 | -2.20% | 10.12M |
| Aug 11, 2026 | $52.11 | $53.02 | $51.55 | $52.72 | +0.96% | 8.15M |
| Aug 10, 2026 | $52.35 | $53.04 | $51.20 | $52.22 | — | 8.34M |
