Fiserv, Inc. (BMV:FISV)
Mexico · Delayed Price · Currency is MXN 1,067.22
+10.22 (0.97%)
At close: Mar 2, 2026
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 15 |
| Feb 25, 2026 | 1,016.00 | 1,057.00 | 1,016.00 | 1,057.00 | 1,057.00 | 4.65% | 537 |
| Feb 24, 2026 | 1,010.00 | 1,010.00 | 1,004.00 | 1,010.00 | 1,010.00 | - | 172 |
| Feb 23, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.27% | 157 |
| Feb 20, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 10 |
| Feb 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.48% | 23 |
| Feb 18, 2026 | 1,087.74 | 1,089.99 | 1,087.00 | 1,087.00 | 1,087.00 | 6.57% | 58 |
| Feb 13, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.58% | 8 |
| Feb 12, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,026.00 | 1,026.00 | -4.11% | 1,174 |
| Feb 11, 2026 | 1,080.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.88% | 56 |
| Feb 10, 2026 | 1,033.00 | 1,090.50 | 1,033.00 | 1,090.50 | 1,090.50 | 5.57% | 230 |
| Feb 9, 2026 | 1,043.11 | 1,043.11 | 1,033.00 | 1,033.00 | 1,033.00 | 1.67% | 173 |
| Feb 5, 2026 | 1,025.00 | 1,025.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 1,036 |
| Feb 4, 2026 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 1,031.00 | 3.18% | 54 |
| Feb 3, 2026 | 1,105.00 | 1,105.00 | 999.20 | 999.20 | 999.20 | -9.57% | 263 |
| Jan 30, 2026 | 1,099.00 | 1,107.00 | 1,096.00 | 1,105.00 | 1,105.00 | -2.04% | 144 |
| Jan 28, 2026 | 1,128.78 | 1,128.78 | 1,128.00 | 1,128.00 | 1,128.00 | -2.95% | 46 |
| Jan 26, 2026 | 1,161.00 | 1,164.00 | 1,161.00 | 1,162.27 | 1,162.27 | -0.37% | 296 |
| Jan 23, 2026 | 1,172.44 | 1,172.44 | 1,166.57 | 1,166.57 | 1,166.57 | -0.80% | 55 |
| Jan 22, 2026 | 1,145.41 | 1,176.00 | 1,145.41 | 1,176.00 | 1,176.00 | 3.16% | 71 |
| Jan 21, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.74% | 15 |
| Jan 20, 2026 | 1,161.00 | 1,161.00 | 1,131.58 | 1,131.58 | 1,131.58 | -4.18% | 80 |
| Jan 15, 2026 | 1,189.00 | 1,191.21 | 1,180.00 | 1,181.00 | 1,181.00 | -0.83% | 516 |
| Jan 14, 2026 | 1,180.67 | 1,190.90 | 1,180.67 | 1,190.90 | 1,190.90 | -2.39% | 146 |
| Jan 13, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 17 |
| Jan 12, 2026 | 1,214.50 | 1,226.10 | 1,214.50 | 1,225.00 | 1,225.00 | -1.72% | 93 |
| Jan 9, 2026 | 1,241.00 | 1,246.50 | 1,240.00 | 1,246.50 | 1,246.50 | -1.12% | 621 |
| Jan 8, 2026 | 1,246.00 | 1,260.57 | 1,246.00 | 1,260.57 | 1,260.57 | 1.66% | 1,344 |
| Jan 7, 2026 | 1,232.00 | 1,240.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.73% | 58 |
| Jan 6, 2026 | 1,216.00 | 1,235.00 | 1,216.00 | 1,231.00 | 1,231.00 | 2.58% | 199 |
| Jan 5, 2026 | 1,196.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.59% | 3,634 |
| Jan 2, 2026 | 1,195.00 | 1,195.00 | 1,181.26 | 1,181.26 | 1,181.26 | -2.57% | 52 |
| 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 |