Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	57.42	58.11	57.42	56.42	56.42	-3.65%	147
Dec 18, 2025	59.34	59.34	58.03	58.56	58.56	0.29%	189
Dec 17, 2025	57.50	59.01	57.50	58.39	58.39	1.09%	253
Dec 16, 2025	57.57	58.75	57.50	57.76	57.76	-1.70%	154
Dec 15, 2025	58.92	59.81	58.00	58.76	58.76	-1.87%	121
Dec 12, 2025	58.09	58.95	58.00	59.88	59.88	3.19%	964
Dec 11, 2025	56.63	58.49	56.63	58.03	58.03	2.13%	1,326
Dec 10, 2025	57.42	57.42	56.63	56.82	56.82	-0.56%	315
Dec 9, 2025	56.46	56.46	56.46	57.14	57.14	0.11%	100
Dec 8, 2025	57.43	58.06	57.43	57.08	57.08	-0.97%	2,036
Dec 5, 2025	57.46	57.80	56.55	57.64	57.64	2.29%	694
Dec 4, 2025	57.20	57.22	56.35	56.35	56.35	-0.98%	1,310
Dec 3, 2025	55.93	58.11	55.17	56.91	56.91	4.67%	1,450
Dec 2, 2025	56.44	56.44	54.08	54.37	54.37	1.13%	510
Dec 1, 2025	52.86	54.59	52.60	53.76	53.76	0.71%	419
Nov 28, 2025	53.44	53.72	53.44	53.38	53.38	1.29%	73
Nov 27, 2025	51.50	51.50	51.50	52.70	52.70	0.32%	3