Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	59.55	60.03	59.51	60.03	60.03	-0.63%	53
Jan 8, 2026	58.43	60.41	58.43	60.41	60.41	2.51%	50
Jan 7, 2026	58.58	59.01	58.58	58.93	58.93	3.20%	500
Jan 6, 2026	57.10	57.10	57.10	57.10	57.10	-0.24%	-
Jan 5, 2026	56.30	57.24	55.99	57.24	57.24	1.69%	633
Jan 2, 2026	57.51	57.71	55.50	56.29	56.29	-1.07%	1,001
Dec 30, 2025	56.89	56.90	56.89	56.90	56.90	-0.40%	290
Dec 29, 2025	57.21	57.50	56.44	57.13	57.13	-1.09%	146
Dec 23, 2025	58.11	58.46	57.56	57.76	57.76	-1.47%	175
Dec 22, 2025	57.70	58.62	57.70	58.62	58.62	1.23%	330
Dec 19, 2025	57.86	58.04	57.76	57.91	57.91	-0.12%	252
Dec 18, 2025	57.70	57.98	57.70	57.98	57.98	-0.67%	13
Dec 17, 2025	57.65	58.37	57.65	58.37	58.37	-0.05%	10
Dec 16, 2025	58.15	58.58	58.15	58.40	58.40	-0.21%	60
Dec 15, 2025	58.80	58.96	58.23	58.52	58.52	-0.29%	863
Dec 12, 2025	58.23	58.69	58.23	58.69	58.69	1.17%	222
Dec 11, 2025	56.62	58.26	56.62	58.01	58.01	2.51%	315
Dec 10, 2025	56.70	57.01	56.59	56.59	56.59	0.62%	305
Dec 9, 2025	56.18	56.24	56.18	56.24	56.24	-0.28%	95
Dec 8, 2025	57.21	57.37	56.40	56.40	56.40	-1.16%	360
Dec 5, 2025	56.45	57.15	56.45	57.06	57.06	1.17%	667
Dec 4, 2025	57.21	57.50	56.40	56.40	56.40	-	392
Dec 3, 2025	54.99	56.40	54.99	56.40	56.40	4.19%	338
Dec 2, 2025	53.91	54.13	53.91	54.13	54.13	-0.28%	97
Dec 1, 2025	52.46	54.28	52.46	54.28	54.28	1.25%	181
Nov 28, 2025	52.60	53.61	52.54	53.61	53.61	2.49%	180
Nov 27, 2025	52.39	52.70	52.31	52.31	52.31	-0.68%	469
Nov 26, 2025	52.43	52.87	52.43	52.67	52.67	0.38%	120
Nov 25, 2025	52.47	52.47	52.47	52.47	52.47	-0.21%	-
Nov 24, 2025	52.83	52.83	52.58	52.58	52.58	2.78%	180
Nov 21, 2025	51.64	51.64	51.16	51.16	51.16	-1.58%	602
Nov 20, 2025	52.99	52.99	51.98	51.98	51.98	-1.33%	90
Nov 19, 2025	52.90	53.31	52.40	52.68	52.68	-1.75%	489
Nov 18, 2025	53.24	53.90	52.80	53.62	53.62	-2.37%	3,114
Nov 17, 2025	54.72	55.08	54.52	54.92	54.92	-0.15%	776
Nov 14, 2025	55.15	55.33	54.36	55.00	55.00	-1.72%	458
Nov 13, 2025	55.30	56.02	55.23	55.96	55.96	0.38%	167
Nov 12, 2025	55.40	55.76	55.40	55.75	55.75	0.92%	377
Nov 11, 2025	54.81	55.24	54.81	55.24	55.24	0.62%	138
Nov 10, 2025	55.75	55.75	54.90	54.90	54.90	1.12%	270
Nov 7, 2025	52.89	54.45	52.86	54.29	54.29	1.10%	724
Nov 6, 2025	55.52	55.78	53.70	53.70	53.70	-3.92%	89
Nov 5, 2025	55.77	55.90	55.64	55.89	55.89	-0.13%	656
Nov 4, 2025	56.07	56.40	55.58	55.96	55.96	-0.96%	761
Nov 3, 2025	58.16	58.16	56.50	56.50	56.50	-1.60%	1,682
Oct 31, 2025	56.51	58.35	56.51	57.42	57.42	1.50%	1,411
Oct 30, 2025	61.50	61.65	56.05	56.57	56.57	-8.09%	4,733
Oct 29, 2025	109.78	110.60	58.71	61.55	61.55	-43.84%	11,842
Oct 28, 2025	108.48	109.60	108.48	109.60	109.60	0.85%	86
Oct 27, 2025	108.66	108.68	108.20	108.68	108.68	0.11%	97