Fiserv, Inc.
FISV · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.36% | 8.34M |
| Aug 7, 2026 | $53.76 | $53.76 | $51.41 | $52.41 | -3.14% | 9.43M |
| Aug 6, 2026 | $49.88 | $54.15 | $49.56 | $54.11 | 0.00% | 21.02M |
| Aug 5, 2026 | $56.32 | $56.63 | $53.64 | $54.11 | -2.99% | 11.88M |
| Aug 4, 2026 | $53.30 | $55.82 | $53.02 | $55.78 | +2.63% | 13.58M |
| Aug 3, 2026 | $54.86 | $55.52 | $54.19 | $54.35 | +0.76% | 14.29M |
| Jul 31, 2026 | $53.37 | $54.08 | $52.74 | $53.94 | -0.24% | 5.73M |
| Jul 30, 2026 | $54.61 | $54.82 | $53.06 | $54.07 | -2.80% | 7.39M |
| Jul 29, 2026 | $54.12 | $56.00 | $54.08 | $55.63 | +2.62% | 6.97M |
| Jul 28, 2026 | $52.56 | $54.67 | $52.50 | $54.21 | +3.63% | 6.01M |
| Jul 27, 2026 | $51.53 | $52.61 | $51.18 | $52.31 | +2.53% | 5.43M |
| Jul 24, 2026 | $50.23 | $51.72 | $49.99 | $51.02 | +2.10% | 5.26M |
| Jul 23, 2026 | $50.25 | $50.50 | $49.65 | $49.97 | -0.50% | 5.38M |
| Jul 22, 2026 | $50.75 | $51.02 | $49.95 | $50.22 | -0.77% | 3.79M |
| Jul 21, 2026 | $50.98 | $51.87 | $50.58 | $50.61 | -2.07% | 4.75M |
| Jul 20, 2026 | $50.49 | $51.95 | $49.99 | $51.68 | +2.07% | 5.88M |
| Jul 17, 2026 | $51.44 | $52.23 | $50.26 | $50.63 | -2.11% | 6.04M |
| Jul 16, 2026 | $51.01 | $51.87 | $50.03 | $51.72 | +2.70% | 8.09M |
| Jul 15, 2026 | $51.25 | $51.95 | $50.14 | $50.36 | +1.66% | 7.26M |
| Jul 14, 2026 | $50.27 | $50.76 | $49.48 | $49.54 | -3.20% | 5.55M |
| Jul 13, 2026 | $51.08 | $52.21 | $51.06 | $51.18 | +1.45% | 6.66M |
| Jul 10, 2026 | $52.01 | $52.37 | $50.10 | $50.45 | -2.32% | 7.44M |
| Jul 9, 2026 | $50.00 | $51.66 | $49.77 | $51.65 | +2.08% | 4.91M |
| Jul 8, 2026 | $51.32 | $51.85 | $50.47 | $50.60 | -4.00% | 8.24M |
| Jul 7, 2026 | $54.03 | $55.36 | $52.56 | $52.71 | +1.80% | 11.33M |
| Jul 6, 2026 | $52.25 | $52.33 | $50.84 | $51.78 | -1.05% | 5.32M |
| Jul 2, 2026 | $51.22 | $53.15 | $51.22 | $52.33 | +3.15% | 9.18M |
| Jul 1, 2026 | $50.08 | $51.81 | $49.66 | $50.73 | +3.43% | 7.05M |
| Jun 30, 2026 | $48.83 | $49.11 | $47.24 | $49.05 | +0.45% | 6.80M |
| Jun 29, 2026 | $50.03 | $50.46 | $48.58 | $48.83 | -1.25% | 7.07M |
| Jun 26, 2026 | $47.57 | $49.56 | $47.57 | $49.45 | +4.04% | 18.52M |
| Jun 25, 2026 | $48.37 | $48.78 | $47.30 | $47.53 | -1.37% | 6.89M |
| Jun 24, 2026 | $47.46 | $48.90 | $47.32 | $48.19 | +1.88% | 6.32M |
| Jun 23, 2026 | $47.85 | $48.14 | $47.17 | $47.30 | +0.25% | 6.60M |
| Jun 22, 2026 | $47.88 | $48.78 | $47.04 | $47.18 | -1.42% | 7.42M |
| Jun 18, 2026 | $48.57 | $48.95 | $47.50 | $47.86 | -1.87% | 13.54M |
| Jun 17, 2026 | $50.11 | $52.31 | $48.44 | $48.77 | — | 15.27M |
