Fiserv, Inc. (BMV:FISV)
Mexico · Delayed Price · Currency is MXN 965.00
-21.00 (-2.13%)
At close: May 21, 2026
BMV:FISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 7.88% | 124 |
| May 14, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 1.56% | 20 |
| May 13, 2026 | 956.00 | 956.00 | 897.00 | 900.00 | 900.00 | -5.96% | 218 |
| May 8, 2026 | 960.00 | 960.00 | 956.00 | 957.00 | 957.00 | -0.93% | 77 |
| May 6, 2026 | 965.00 | 966.00 | 965.00 | 966.00 | 966.00 | -2.42% | 1,088 |
| May 5, 2026 | 1,000.00 | 1,000.00 | 983.00 | 990.00 | 990.00 | -10.08% | 1,244 |
| May 4, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,101.00 | 1,101.00 | 2.23% | 1,643 |
| Apr 28, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 2.57% | 24,010 |
| Apr 27, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 363 |
| Apr 24, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.89% | 8,007 |
| Apr 21, 2026 | 1,111.00 | 1,111.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.36% | 57 |
| Apr 17, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.49% | 72 |
| Apr 16, 2026 | 1,052.71 | 1,052.71 | 1,052.71 | 1,052.71 | 1,052.71 | -0.81% | 12 |
| Apr 15, 2026 | 1,059.49 | 1,061.30 | 1,059.00 | 1,061.30 | 1,061.30 | 8.30% | 297 |
| Apr 14, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.10% | 26 |
| Apr 13, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0.82% | 16 |
| Apr 10, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | -0.21% | 50 |
| Apr 9, 2026 | 978.00 | 978.00 | 973.00 | 973.00 | 973.00 | -1.12% | 25 |
| Apr 7, 2026 | 987.00 | 987.00 | 984.00 | 984.00 | 984.00 | -1.20% | 46 |
| Apr 1, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 0.61% | 49 |
| Mar 31, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.44% | 46 |
| Mar 30, 2026 | 985.65 | 985.65 | 985.65 | 985.65 | 985.65 | -2.31% | 54 |
| Mar 24, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.85% | 77 |
| Mar 20, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2.57% | 17 |
| Mar 19, 2026 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | -1.93% | 30 |
| Mar 13, 2026 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 1,022.00 | 2.06% | 16 |
| Mar 12, 2026 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | -3.72% | 67 |
| Mar 10, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.53% | 10 |
| Mar 9, 2026 | 1,080.00 | 1,085.00 | 1,078.09 | 1,078.09 | 1,078.09 | -3.66% | 52 |
| Mar 6, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | -1.84% | 291 |
| Mar 5, 2026 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 2.80% | 8 |
| Mar 3, 2026 | 1,072.00 | 1,109.00 | 1,072.00 | 1,109.00 | 1,109.00 | 3.91% | 149 |
| Mar 2, 2026 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 0.97% | 14 |
| 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 |