Fiserv, Inc. (BMV:FISV)
Mexico · Delayed Price · Currency is MXN 813.40
-5.60 (-0.68%)
At close: Oct 8, 2026
BMV:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | -0.68% | 8 |
| Oct 7, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -0.12% | 14 |
| Oct 5, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.47% | 218 |
| Oct 2, 2026 | 800.00 | 808.10 | 800.00 | 808.10 | 808.10 | -3.12% | 62 |
| Oct 1, 2026 | 834.10 | 834.10 | 834.10 | 834.10 | 834.10 | 1.47% | 60 |
| Sep 30, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -0.24% | 42 |
| Sep 29, 2026 | 822.00 | 825.00 | 822.00 | 824.00 | 824.00 | -0.48% | 39 |
| Sep 28, 2026 | 827.00 | 828.01 | 827.00 | 828.00 | 828.00 | 0.21% | 25 |
| Sep 25, 2026 | 826.30 | 826.30 | 826.30 | 826.30 | 826.30 | 2.65% | 253 |
| Sep 24, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 6 |
| Sep 23, 2026 | 805.00 | 805.00 | 802.00 | 805.00 | 805.00 | 0.90% | 1,669 |
| Sep 22, 2026 | 807.00 | 807.00 | 795.00 | 797.80 | 797.80 | -0.15% | 2,447 |
| Sep 21, 2026 | 812.25 | 812.25 | 799.01 | 799.01 | 799.01 | -2.08% | 79 |
| Sep 18, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -3.41% | 11 |
| Sep 17, 2026 | 844.00 | 849.60 | 844.00 | 844.80 | 844.80 | -2.45% | 1,986 |
| Sep 15, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 4.97% | 122 |
| Sep 10, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.24% | 23 |
| Sep 9, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -7.91% | 423 |
| Sep 4, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1.87% | 71 |
| Sep 2, 2026 | 881.51 | 881.51 | 881.51 | 881.51 | 881.51 | -2.81% | 10 |
| Aug 31, 2026 | 911.50 | 911.50 | 907.00 | 907.00 | 907.00 | 0.11% | 218 |
| 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 |