Skip to main content
logo
Fiserv, Inc. (BMV:FI)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,305.00
-12.00 (-0.52%)
Last updated: Oct 10, 2025, 11:28 AM CST

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20252,636.002,650.002,630.002,630.002,630.00-0.87%253
Jul 29, 20252,653.142,653.142,653.002,653.002,653.001.03%1,523
Jul 28, 20252,645.002,645.002,626.002,626.002,626.000.65%406
Jul 25, 20252,610.002,610.002,603.002,609.002,609.000.04%607
Jul 24, 20252,615.002,615.002,588.312,608.002,608.001.01%1,148
Jul 23, 20253,096.003,096.002,479.002,582.002,582.00-16.58%6,682
Jul 22, 20253,100.003,100.003,084.003,095.003,095.000.10%106
Jul 21, 20253,092.003,092.003,092.003,092.003,092.00-1.60%11
Jul 14, 20253,142.303,142.303,142.303,142.303,142.302.28%2,689
Jul 11, 20253,152.003,152.003,072.123,072.123,072.12-2.78%426
Jul 10, 20253,154.003,171.003,154.003,160.003,160.00-4.07%3,158
Jul 2, 20253,217.003,294.003,216.003,294.003,294.001.35%125