Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.49	56.49	52.16	52.64	52.64	-4.71%	252
Mar 5, 2026	52.46	54.84	52.46	55.24	55.24	2.68%	31
Mar 4, 2026	53.87	53.87	53.87	53.80	53.80	1.20%	19
Mar 3, 2026	52.15	52.57	50.48	53.16	53.16	1.55%	331
Mar 2, 2026	51.70	52.45	51.70	52.35	52.35	0.56%	44
Feb 27, 2026	51.83	51.83	51.83	52.06	52.06	-0.65%	96
Feb 26, 2026	50.58	53.13	50.58	52.40	52.40	3.80%	100
Feb 25, 2026	48.91	48.91	48.91	50.48	50.48	1.61%	20
Feb 24, 2026	49.84	49.84	49.84	49.68	49.68	-3.81%	10
Feb 23, 2026	51.58	51.58	48.90	51.65	51.65	-0.08%	136
Feb 20, 2026	51.69	51.69	51.69	51.69	51.69	-0.60%	-
Feb 19, 2026	52.00	52.00	52.00	52.00	52.00	-0.86%	-
Feb 18, 2026	52.01	53.00	52.01	52.45	52.45	-0.11%	13
Feb 17, 2026	50.71	53.00	50.71	52.51	52.51	2.66%	496
Feb 16, 2026	51.29	51.29	51.29	51.15	51.15	1.97%	10
Feb 13, 2026	49.91	51.54	48.41	50.16	50.16	-1.32%	44
Feb 12, 2026	50.67	50.67	50.67	50.83	50.83	-3.73%	30
Feb 11, 2026	52.46	52.46	52.46	52.80	52.80	0.42%	13
Feb 10, 2026	51.15	53.00	48.40	52.58	52.58	3.97%	287
Feb 9, 2026	49.14	52.59	48.80	50.57	50.57	0.28%	628
Feb 6, 2026	49.30	49.31	49.30	50.43	50.43	0.26%	20
Feb 5, 2026	50.38	50.38	50.38	50.30	50.30	-1.12%	76
Feb 4, 2026	49.76	51.27	48.60	50.87	50.87	-0.24%	176
Feb 3, 2026	53.21	53.75	50.50	50.99	50.99	-7.19%	471
Feb 2, 2026	53.58	55.94	51.09	54.94	54.94	2.27%	522
Jan 30, 2026	53.27	53.50	52.75	53.72	53.72	0.41%	17
Jan 29, 2026	53.50	53.50	53.50	53.50	53.50	-3.69%	-
Jan 28, 2026	55.11	57.22	55.11	55.55	55.55	1.74%	111
Jan 27, 2026	56.04	57.99	56.04	54.60	54.60	-3.43%	123
Jan 26, 2026	56.80	56.85	56.80	56.54	56.54	-1.07%	62
Jan 23, 2026	56.94	57.50	56.94	57.15	57.15	1.13%	45
Jan 22, 2026	56.51	56.51	54.52	56.51	56.51	1.53%	54
Jan 21, 2026	54.88	54.88	54.88	55.66	55.66	0.38%	100
Jan 20, 2026	56.05	56.05	55.92	55.45	55.45	-2.65%	66
Jan 19, 2026	58.81	58.81	58.81	56.96	56.96	-0.35%	250
Jan 16, 2026	55.55	57.75	55.55	57.16	57.16	-1.40%	66
Jan 15, 2026	58.00	58.54	58.00	57.97	57.97	0.71%	55
Jan 14, 2026	57.79	57.79	56.91	57.56	57.56	0.31%	84
Jan 13, 2026	58.97	61.39	57.70	57.38	57.38	-1.65%	366
Jan 12, 2026	57.40	58.12	57.40	58.34	58.34	-2.02%	96
Jan 9, 2026	60.40	60.68	59.02	59.54	59.54	-2.41%	428
Jan 8, 2026	59.86	59.86	58.25	61.01	61.01	4.54%	58
Jan 7, 2026	58.60	59.20	57.81	58.36	58.36	-0.32%	146
Jan 6, 2026	57.50	57.92	57.13	58.55	58.55	2.56%	31
Jan 5, 2026	55.99	57.00	55.99	57.09	57.09	1.15%	17
Jan 2, 2026	57.64	57.65	55.60	56.44	56.44	-1.79%	122
Dec 30, 2025	57.65	57.65	57.65	57.47	57.47	1.16%	2
Dec 29, 2025	60.16	60.16	56.55	56.81	56.81	-1.20%	69
Dec 23, 2025	59.10	59.10	58.08	57.50	57.50	-1.99%	31
Dec 22, 2025	58.50	58.50	57.88	58.67	58.67	3.99%	75