Fiserv, Inc. (BMV:FI)
Mexico · Delayed Price · Currency is MXN 1,212.40
+3.41 (0.28%)
At close: Dec 30, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,215.00 | 1,215.00 | 1,212.40 | 1,212.40 | 1,212.40 | 0.28% | 5,265 |
| Dec 29, 2025 | 1,203.99 | 1,208.99 | 1,203.99 | 1,208.99 | 1,208.99 | 1.60% | 96 |
| Dec 26, 2025 | 1,224.08 | 1,224.08 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 19 |
| Dec 24, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.54% | 12 |
| Dec 22, 2025 | 1,239.99 | 1,239.99 | 1,234.00 | 1,234.00 | 1,234.00 | 0.84% | 138 |
| Dec 18, 2025 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 0.19% | 22 |
| Dec 17, 2025 | 1,221.46 | 1,221.46 | 1,221.46 | 1,221.46 | 1,221.46 | -0.21% | 14 |
| Dec 16, 2025 | 1,223.99 | 1,223.99 | 1,223.99 | 1,223.99 | 1,223.99 | -0.73% | 1,739 |
| Dec 15, 2025 | 1,241.00 | 1,241.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.16% | 103 |
| Dec 11, 2025 | 1,228.15 | 1,239.00 | 1,228.15 | 1,231.00 | 1,231.00 | 2.58% | 61 |
| Dec 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 10 |
| Dec 9, 2025 | 1,210.60 | 1,212.48 | 1,200.00 | 1,200.00 | 1,200.00 | -0.58% | 33,070 |
| Dec 5, 2025 | 1,219.60 | 1,219.60 | 1,203.01 | 1,207.00 | 1,207.00 | 0.88% | 369 |
| Dec 4, 2025 | 1,224.99 | 1,224.99 | 1,196.50 | 1,196.50 | 1,196.50 | -1.52% | 176 |
| Dec 3, 2025 | 1,208.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 5.01% | 104 |
| Dec 2, 2025 | 1,140.00 | 1,157.00 | 1,139.00 | 1,157.00 | 1,157.00 | 0.70% | 64 |
| Dec 1, 2025 | 1,125.00 | 1,160.00 | 1,125.00 | 1,149.00 | 1,149.00 | 1.95% | 5,094 |
| Nov 28, 2025 | 1,112.20 | 1,143.00 | 1,112.20 | 1,127.00 | 1,127.00 | 0.27% | 47 |
| Nov 27, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.54% | 6 |
| Nov 26, 2025 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.45% | 40 |
| Nov 25, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.62% | 54 |
| Nov 24, 2025 | 1,117.01 | 1,130.00 | 1,117.01 | 1,130.00 | 1,130.00 | 0.53% | 310 |
| Nov 21, 2025 | 1,098.00 | 1,124.00 | 1,098.00 | 1,124.00 | 1,124.00 | 0.36% | 726 |
| Nov 20, 2025 | 1,118.00 | 1,120.00 | 1,117.99 | 1,120.00 | 1,120.00 | -1.10% | 62 |
| Nov 19, 2025 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | -3.21% | 396 |
| Nov 14, 2025 | 1,156.00 | 1,170.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.21% | 43 |
| Nov 11, 2025 | 1,160.00 | 1,167.52 | 1,160.00 | 1,167.52 | 1,167.52 | 0.65% | 32,407 |
| Nov 10, 2025 | 1,164.00 | 1,165.50 | 1,160.00 | 1,160.00 | 1,160.00 | -0.34% | 41 |
| Nov 7, 2025 | 1,156.00 | 1,163.97 | 1,154.00 | 1,163.97 | 1,163.97 | 2.07% | 94 |
| Nov 6, 2025 | 1,159.00 | 1,159.00 | 1,140.37 | 1,140.37 | 1,140.37 | -4.25% | 2,244 |
| Nov 5, 2025 | 1,192.00 | 1,197.24 | 1,190.00 | 1,191.01 | 1,191.01 | 0.17% | 667 |
| Nov 4, 2025 | 1,230.00 | 1,230.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.07% | 310 |
| Nov 3, 2025 | 1,221.00 | 1,250.00 | 1,200.00 | 1,201.86 | 1,201.86 | -2.77% | 560 |
| Oct 31, 2025 | 1,251.00 | 1,251.00 | 1,220.21 | 1,236.07 | 1,236.07 | 2.11% | 8,028 |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,210.51 | 1,210.51 | -8.64% | 3,039 |
| Oct 29, 2025 | 1,900.00 | 1,900.00 | 1,310.13 | 1,324.97 | 1,324.97 | -43.17% | 7,483 |
| Oct 28, 2025 | 2,353.00 | 2,365.87 | 2,329.04 | 2,331.33 | 2,331.33 | 1.72% | 1,311 |
| Oct 23, 2025 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | -1.04% | 21 |
| Oct 22, 2025 | 2,326.00 | 2,326.00 | 2,316.01 | 2,316.01 | 2,316.01 | 1.67% | 21 |
| Oct 20, 2025 | 2,277.00 | 2,278.00 | 2,277.00 | 2,278.00 | 2,278.00 | 2.24% | 558 |
| Oct 17, 2025 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2.20% | 95 |
| Oct 16, 2025 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | -3.37% | 109 |
| Oct 15, 2025 | 2,285.00 | 2,285.00 | 2,256.00 | 2,256.00 | 2,256.00 | -2.76% | 40 |
| Oct 14, 2025 | 2,294.00 | 2,320.00 | 2,294.00 | 2,320.00 | 2,320.00 | 2.88% | 74 |
| Oct 13, 2025 | 2,255.00 | 2,263.01 | 2,255.00 | 2,255.00 | 2,255.00 | -2.17% | 27 |
| Oct 10, 2025 | 2,290.00 | 2,305.00 | 2,290.00 | 2,305.00 | 2,305.00 | -0.49% | 80 |
| Oct 9, 2025 | 2,316.00 | 2,317.00 | 2,316.00 | 2,316.40 | 2,316.40 | -0.64% | 29 |
| Oct 8, 2025 | 2,331.26 | 2,331.26 | 2,331.26 | 2,331.26 | 2,331.26 | -0.56% | 11 |
| Oct 7, 2025 | 2,337.55 | 2,344.50 | 2,337.55 | 2,344.50 | 2,344.50 | 1.76% | 4,902 |
| Oct 6, 2025 | 2,305.00 | 2,305.00 | 2,304.00 | 2,304.00 | 2,304.00 | -2.17% | 34 |