Fiserv, Inc. (BMV:FISV)
Mexico · Delayed Price · Currency is MXN 906.00
+16.00 (1.80%)
At close: Aug 28, 2026
BMV:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 1.80% | 17 |
| Aug 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | 21 |
| Aug 25, 2026 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.56% | 2,055 |
| Aug 24, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.10% | 16 |
| Aug 21, 2026 | 879.90 | 885.25 | 879.90 | 885.25 | 885.25 | -1.53% | 469 |
| Aug 18, 2026 | 904.00 | 904.00 | 899.00 | 899.00 | 899.00 | 0.45% | 153 |
| Aug 17, 2026 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -3.87% | 147 |
| Aug 14, 2026 | 923.00 | 931.00 | 923.00 | 931.00 | 931.00 | 3.44% | 27 |
| Aug 13, 2026 | 899.26 | 900.00 | 899.26 | 900.00 | 900.00 | -0.11% | 5,276 |
| Aug 12, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -0.51% | 34 |
| Aug 11, 2026 | 897.46 | 905.65 | 889.00 | 905.65 | 905.65 | 1.42% | 3,758 |
| Aug 10, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | -0.22% | 1,779 |
| Aug 7, 2026 | 882.00 | 894.99 | 882.00 | 894.99 | 894.99 | -3.76% | 199 |
| Aug 6, 2026 | 870.00 | 929.99 | 870.00 | 929.99 | 929.99 | -0.70% | 3,362 |
| Aug 5, 2026 | 960.00 | 960.00 | 936.50 | 936.50 | 936.50 | -0.15% | 551 |
| Aug 4, 2026 | 943.73 | 943.73 | 937.90 | 937.90 | 937.90 | -0.33% | 147 |
| Aug 3, 2026 | 940.00 | 941.00 | 940.00 | 941.00 | 941.00 | 2.60% | 1,491 |
| Jul 31, 2026 | 917.14 | 917.14 | 917.14 | 917.14 | 917.14 | -2.43% | 18,295 |
| Jul 30, 2026 | 940.00 | 940.00 | 925.00 | 939.98 | 939.98 | -3.51% | 9,603 |
| Jul 29, 2026 | 975.00 | 975.00 | 973.00 | 974.18 | 974.18 | 3.36% | 1,226 |
| Jul 28, 2026 | 942.00 | 946.00 | 942.00 | 942.52 | 942.52 | 8.21% | 2,304 |
| Jul 23, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 0.11% | 211 |
| Jul 22, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.58% | 111 |
| Jul 21, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -1.34% | 7 |
| Jul 20, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 2.42% | 24 |
| Jul 17, 2026 | 894.00 | 894.00 | 874.82 | 874.82 | 874.82 | 0.39% | 753 |
| Jul 16, 2026 | 871.43 | 871.43 | 871.43 | 871.43 | 871.43 | -3.17% | 11 |
| Jul 15, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3.69% | 229 |
| Jul 14, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -2.52% | 25 |
| Jul 13, 2026 | 890.41 | 890.41 | 890.41 | 890.41 | 890.41 | 0.98% | 11 |
| Jul 10, 2026 | 882.00 | 882.00 | 881.00 | 881.78 | 881.78 | -2.57% | 106 |
| Jul 9, 2026 | 902.56 | 905.00 | 902.56 | 905.00 | 905.00 | 1.00% | 19 |
| Jul 8, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -3.14% | 25 |
| Jul 7, 2026 | 920.00 | 935.00 | 920.00 | 925.00 | 925.00 | 2.66% | 42 |
| Jul 6, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -2.57% | 22 |
| Jul 2, 2026 | 921.00 | 924.80 | 921.00 | 924.80 | 924.80 | 5.81% | 300 |
| Jul 1, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 2.03% | 97 |
| Jun 30, 2026 | 856.60 | 856.60 | 856.60 | 856.60 | 856.60 | 0.42% | 51 |
| Jun 29, 2026 | 854.00 | 854.00 | 853.00 | 853.00 | 853.00 | 0.71% | 43 |
| Jun 26, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -0.03% | 8 |
| Jun 24, 2026 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | 1.71% | 37 |
| Jun 22, 2026 | 833.30 | 833.30 | 833.00 | 833.00 | 833.00 | -0.11% | 21,261 |
| Jun 18, 2026 | 835.01 | 836.00 | 832.00 | 833.89 | 833.89 | -3.04% | 1,190 |
| Jun 17, 2026 | 870.00 | 890.00 | 860.00 | 860.00 | 860.00 | 1.18% | 21,289 |
| Jun 16, 2026 | 845.99 | 850.00 | 845.99 | 850.00 | 850.00 | 4.94% | 112 |
| Jun 15, 2026 | 875.00 | 875.00 | 810.01 | 810.01 | 810.01 | -12.90% | 516 |
| Jun 9, 2026 | 936.37 | 936.37 | 925.00 | 930.00 | 930.00 | 0.27% | 784 |
| Jun 8, 2026 | 930.00 | 930.00 | 927.50 | 927.50 | 927.50 | -2.37% | 77 |
| Jun 5, 2026 | 946.26 | 950.00 | 946.26 | 950.00 | 950.00 | -4.81% | 189 |
| Jun 4, 2026 | 960.00 | 1,000.48 | 960.00 | 998.00 | 998.00 | 4.50% | 77 |