Skip to main content
logo
Fiserv, Inc. (BMV:FI)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,240.95
+30.44 (2.51%)
At close: Oct 31, 2025

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,251.001,251.001,220.211,236.071,236.072.11%8,028
Oct 30, 20251,300.001,300.001,200.001,210.511,210.51-8.64%3,039
Oct 29, 20251,900.001,900.001,310.131,324.971,324.97-43.17%7,483
Oct 28, 20252,353.002,365.872,329.042,331.332,331.331.72%1,311
Oct 23, 20252,292.002,292.002,292.002,292.002,292.00-1.04%21
Oct 22, 20252,326.002,326.002,316.012,316.012,316.011.67%21
Oct 20, 20252,277.002,278.002,277.002,278.002,278.002.24%558
Oct 17, 20252,228.002,228.002,228.002,228.002,228.002.20%95
Oct 16, 20252,200.002,200.002,180.002,180.002,180.00-3.37%109
Oct 15, 20252,285.002,285.002,256.002,256.002,256.00-2.76%40
Oct 14, 20252,294.002,320.002,294.002,320.002,320.002.88%74
Oct 13, 20252,255.002,263.012,255.002,255.002,255.00-2.17%27
Oct 10, 20252,290.002,305.002,290.002,305.002,305.00-0.49%80
Oct 9, 20252,316.002,317.002,316.002,316.402,316.40-0.64%29
Oct 8, 20252,331.262,331.262,331.262,331.262,331.26-0.56%11
Oct 7, 20252,337.552,344.502,337.552,344.502,344.501.76%4,902
Oct 6, 20252,305.002,305.002,304.002,304.002,304.00-2.17%34
Oct 3, 20252,355.402,355.402,355.002,355.002,355.000.86%220
Oct 2, 20252,331.902,335.002,331.902,335.002,335.000.30%461
Oct 1, 20252,328.002,328.002,328.002,328.002,328.00-2.23%202
Sep 26, 20252,382.602,382.602,381.002,381.002,381.000.04%1,022
Sep 25, 20252,380.002,380.002,380.002,380.002,380.00-0.42%13
Sep 24, 20252,399.002,399.002,390.002,390.002,390.000.25%16
Sep 23, 20252,385.942,385.942,384.002,384.002,384.00-0.04%44
Sep 22, 20252,385.002,385.002,385.002,385.002,385.00-1.65%44
Sep 19, 20252,425.002,425.002,425.002,425.002,425.00-0.77%21
Sep 18, 20252,475.002,475.002,437.882,443.782,443.78-0.17%586
Sep 15, 20252,495.002,495.002,448.002,448.002,448.00-1.53%87
Sep 12, 20252,485.992,485.992,485.992,485.992,485.99-0.52%5
Sep 11, 20252,509.002,509.002,499.002,499.002,499.000.93%311
Sep 10, 20252,476.002,476.002,476.002,476.002,476.00-1.62%168
Sep 8, 20252,516.782,519.002,516.002,516.752,516.75-1.21%405
Sep 5, 20252,547.502,547.502,547.502,547.502,547.50-400
Sep 4, 20252,547.502,547.502,547.502,547.502,547.50-0.75%21
Aug 29, 20252,587.682,587.682,566.782,566.782,566.780.11%46
Aug 28, 20252,558.002,565.002,558.002,564.002,564.00-0.23%3,491
Aug 27, 20252,588.262,588.262,570.002,570.002,570.000.10%3,217
Aug 26, 20252,567.312,567.312,567.312,567.312,567.31-0.88%103
Aug 25, 20252,590.002,590.002,590.002,590.002,590.000.01%1,591
Aug 22, 20252,589.782,589.782,589.782,589.782,589.78-1.15%17
Aug 21, 20252,619.782,619.782,619.782,619.782,619.78-0.39%12
Aug 20, 20252,610.782,630.002,610.782,630.002,630.001.11%75
Aug 19, 20252,604.902,604.902,601.002,601.002,601.001.33%557
Aug 18, 20252,562.782,580.002,556.002,566.852,566.850.46%240
Aug 15, 20252,555.002,555.002,555.002,555.002,555.001.35%308
Aug 14, 20252,521.002,521.002,521.002,521.002,521.000.12%33
Aug 13, 20252,524.062,524.062,518.002,518.002,518.001.86%2,024
Aug 11, 20252,465.002,471.912,465.002,471.912,471.91-2.15%15,288
Aug 5, 20252,526.102,526.102,526.102,526.102,526.10-1.54%10,500
Aug 4, 20252,573.502,573.502,562.002,565.562,565.56-2.45%745