Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 6.35
+0.02 (0.32%)
At close: Feb 27, 2026
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.17 | 6.35 | 6.17 | 6.35 | 6.35 | 0.32% | 2,532 |
| Feb 26, 2026 | 6.26 | 6.43 | 6.26 | 6.33 | 6.33 | 0.80% | 7,260 |
| Feb 25, 2026 | 6.05 | 6.40 | 6.03 | 6.28 | 6.28 | 3.97% | 33,226 |
| Feb 24, 2026 | 5.95 | 6.06 | 5.95 | 6.04 | 6.04 | 1.17% | 11,787 |
| Feb 23, 2026 | 6.28 | 6.28 | 5.96 | 5.97 | 5.97 | -5.09% | 32,722 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.25 | 6.29 | 6.29 | - | 17,794 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.24 | 6.29 | 6.29 | -2.02% | 14,679 |
| Feb 18, 2026 | 6.47 | 6.47 | 6.34 | 6.42 | 6.42 | -0.77% | 51,346 |
| Feb 17, 2026 | 6.27 | 6.52 | 6.21 | 6.47 | 6.47 | 6.41% | 39,925 |
| Feb 13, 2026 | 6.08 | 6.11 | 6.02 | 6.08 | 6.08 | 0.66% | 10,077 |
| Feb 12, 2026 | 6.34 | 6.34 | 6.04 | 6.04 | 6.04 | -6.07% | 76,493 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.39 | 6.43 | 6.43 | 0.78% | 18,974 |
| Feb 10, 2026 | 6.18 | 6.48 | 6.00 | 6.38 | 6.38 | 3.07% | 27,995 |
| Feb 9, 2026 | 6.22 | 6.22 | 6.13 | 6.19 | 6.19 | 1.48% | 99,583 |
| Feb 6, 2026 | 6.06 | 6.13 | 6.03 | 6.10 | 6.10 | 2.01% | 10,779 |
| Feb 5, 2026 | 6.05 | 6.12 | 5.94 | 5.98 | 5.98 | -1.97% | 6,220 |
| Feb 4, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 41,584 |
| Feb 3, 2026 | 6.32 | 6.32 | 5.94 | 5.95 | 5.95 | -7.75% | 81,563 |
| Feb 2, 2026 | 6.57 | 6.57 | 6.41 | 6.45 | 6.45 | -0.92% | 7,023 |
| Jan 30, 2026 | 6.44 | 6.53 | 6.44 | 6.51 | 6.51 | 0.15% | 14,228 |
| Jan 29, 2026 | 6.76 | 6.76 | 6.45 | 6.50 | 6.50 | -2.40% | 51,423 |
| Jan 28, 2026 | 6.73 | 6.79 | 6.63 | 6.66 | 6.66 | -1.48% | 6,699 |
| Jan 27, 2026 | 6.73 | 6.76 | 6.71 | 6.76 | 6.76 | -0.44% | 10,169 |
| Jan 26, 2026 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | -1.74% | 4,348 |
| Jan 23, 2026 | 6.80 | 6.91 | 6.80 | 6.91 | 6.91 | 0.58% | 6,974 |
| Jan 22, 2026 | 6.82 | 6.90 | 6.79 | 6.87 | 6.87 | 2.23% | 23,697 |
| Jan 21, 2026 | 6.64 | 6.75 | 6.64 | 6.72 | 6.72 | 2.13% | 222,961 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.58 | 6.58 | 6.58 | -1.35% | 15,766 |
| Jan 19, 2026 | 6.82 | 6.99 | 6.66 | 6.67 | 6.67 | -1.91% | 6,206 |
| Jan 16, 2026 | 6.80 | 6.83 | 6.77 | 6.80 | 6.80 | -0.58% | 28,941 |
| Jan 15, 2026 | 6.95 | 6.96 | 6.84 | 6.84 | 6.84 | -0.87% | 8,765 |
| Jan 14, 2026 | 6.84 | 6.90 | 6.82 | 6.90 | 6.90 | 1.02% | 12,938 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.77 | 6.83 | 6.83 | -2.15% | 57,162 |
| Jan 12, 2026 | 7.00 | 7.03 | 6.90 | 6.98 | 6.98 | -1.97% | 25,853 |
| Jan 9, 2026 | 7.15 | 7.15 | 7.07 | 7.12 | 7.12 | - | 976 |
| Jan 8, 2026 | 7.00 | 7.19 | 7.00 | 7.12 | 7.12 | 0.99% | 26,417 |
| Jan 7, 2026 | 7.08 | 7.09 | 7.00 | 7.05 | 7.05 | - | 6,071 |
| Jan 6, 2026 | 6.81 | 7.05 | 6.81 | 7.05 | 7.05 | 2.62% | 15,069 |
| Jan 5, 2026 | 6.71 | 6.95 | 6.66 | 6.87 | 6.87 | 2.23% | 16,562 |
| Jan 2, 2026 | 6.92 | 6.92 | 6.69 | 6.72 | 6.72 | -2.61% | 19,835 |
| Dec 31, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.29% | 14,689 |
| Dec 30, 2025 | 6.90 | 7.00 | 6.90 | 6.92 | 6.92 | 0.29% | 5,519 |
| Dec 29, 2025 | 6.88 | 6.90 | 6.85 | 6.90 | 6.90 | -1.15% | 10,500 |
| Dec 24, 2025 | 6.97 | 6.98 | 6.89 | 6.98 | 6.98 | 0.58% | 16,419 |