Fiserv, Inc. (BMV:FISV)
Mexico · Delayed Price · Currency is MXN 893.00
-1.99 (-0.22%)
At close: Aug 10, 2026
BMV:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -4.50% | 133 |
| Jun 2, 2026 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | -0.99% | 16 |
| Jun 1, 2026 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 2.02% | 16 |
| May 29, 2026 | 970.00 | 995.00 | 970.00 | 990.00 | 990.00 | 2.38% | 51 |
| May 28, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.10% | 170 |
| May 27, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 0.22% | 24 |
| May 26, 2026 | 966.00 | 966.06 | 963.00 | 965.86 | 965.86 | -8.01% | 81 |
| May 25, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6.73% | 10 |
| May 22, 2026 | 981.00 | 983.80 | 981.00 | 983.80 | 983.80 | 1.95% | 17 |
| May 21, 2026 | 965.50 | 965.50 | 965.00 | 965.00 | 965.00 | -2.13% | 65 |
| May 18, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 7.88% | 124 |