Fiserv, Inc. (TSX:FISV)
Canada · Delayed Price · Currency is CAD 4.760
-0.220 (-4.42%)
Sep 18, 2026, 3:55 PM EST
TSX:FISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -4.42% | 91,716 |
| Sep 17, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.20% | 11,217 |
| Sep 16, 2026 | 5.06 | 5.06 | 4.96 | 4.97 | 4.97 | -1.58% | 11,950 |
| Sep 15, 2026 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 21,975 |
| Sep 14, 2026 | 5.26 | 5.32 | 5.13 | 5.14 | 5.14 | -1.15% | 26,161 |
| Sep 11, 2026 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 5.26% | 57,340 |
| Sep 10, 2026 | 4.92 | 5.00 | 4.90 | 4.94 | 4.94 | 0.61% | 22,208 |
| Sep 9, 2026 | 5.08 | 5.08 | 4.91 | 4.91 | 4.91 | -3.91% | 20,952 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -4.66% | 32,040 |
| Sep 4, 2026 | 5.25 | 5.38 | 5.18 | 5.36 | 5.36 | 0.94% | 11,231 |
| Sep 3, 2026 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | 1.14% | 7,199 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 0.77% | 14,679 |
| Sep 1, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -3.34% | 22,066 |
| Aug 31, 2026 | 5.37 | 5.42 | 5.36 | 5.39 | 5.39 | 0.56% | 5,191 |
| Aug 28, 2026 | 5.31 | 5.42 | 5.31 | 5.36 | 5.36 | 1.13% | 1,223 |
| Aug 27, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | - | 1,357 |
| Aug 26, 2026 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | 0.19% | 11,392 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.26 | 5.29 | 5.29 | -1.12% | 9,469 |
| Aug 24, 2026 | 5.29 | 5.39 | 5.29 | 5.35 | 5.35 | 0.75% | 24,179 |
| Aug 21, 2026 | 5.28 | 5.32 | 5.26 | 5.31 | 5.31 | 2.12% | 14,490 |
| Aug 20, 2026 | 5.23 | 5.23 | 5.15 | 5.20 | 5.20 | -1.89% | 15,758 |
| Aug 19, 2026 | 5.25 | 5.34 | 5.25 | 5.30 | 5.30 | 0.95% | 11,902 |
| Aug 18, 2026 | 5.30 | 5.38 | 5.25 | 5.25 | 5.25 | -0.38% | 15,609 |
| Aug 17, 2026 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -4.18% | 8,282 |
| Aug 14, 2026 | 5.59 | 5.60 | 5.48 | 5.50 | 5.50 | -1.79% | 7,177 |
| Aug 13, 2026 | 5.21 | 5.60 | 5.21 | 5.60 | 5.60 | 7.49% | 29,809 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.11 | 5.21 | 5.21 | -2.43% | 40,102 |
| Aug 11, 2026 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 2.10% | 5,855 |
| Aug 10, 2026 | 5.30 | 5.34 | 5.18 | 5.23 | 5.23 | -1.32% | 36,175 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.22 | 5.30 | 5.30 | -2.57% | 9,327 |
| Aug 6, 2026 | 5.04 | 5.44 | 5.04 | 5.44 | 5.44 | -1.09% | 54,762 |
| Aug 5, 2026 | 5.67 | 5.69 | 5.44 | 5.50 | 5.50 | -2.48% | 20,643 |
| Aug 4, 2026 | 5.43 | 5.64 | 5.40 | 5.64 | 5.64 | 3.30% | 95,826 |
| Jul 31, 2026 | 5.43 | 5.46 | 5.34 | 5.46 | 5.46 | -0.18% | 15,135 |
| Jul 30, 2026 | 5.50 | 5.56 | 5.37 | 5.47 | 5.47 | -3.01% | 15,675 |
| Jul 29, 2026 | 5.50 | 5.65 | 5.47 | 5.64 | 5.64 | 3.11% | 25,034 |
| Jul 28, 2026 | 5.39 | 5.52 | 5.39 | 5.47 | 5.47 | 3.40% | 14,045 |
| Jul 27, 2026 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 2.32% | 22,656 |
| Jul 24, 2026 | 5.06 | 5.23 | 5.06 | 5.17 | 5.17 | 2.38% | 6,334 |
| Jul 23, 2026 | 5.11 | 5.11 | 5.02 | 5.05 | 5.05 | -0.59% | 31,507 |
| Jul 22, 2026 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | -0.78% | 35,737 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -1.92% | 1,901 |
| Jul 20, 2026 | 5.10 | 5.25 | 5.07 | 5.22 | 5.22 | 1.75% | 2,294 |
| Jul 17, 2026 | 5.24 | 5.25 | 5.09 | 5.13 | 5.13 | -2.10% | 21,322 |
| Jul 16, 2026 | 5.20 | 5.24 | 5.09 | 5.24 | 5.24 | 2.54% | 8,513 |
| Jul 15, 2026 | 5.19 | 5.24 | 5.09 | 5.11 | 5.11 | 1.79% | 23,808 |
| Jul 14, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -3.28% | 26,692 |
| Jul 13, 2026 | 5.26 | 5.28 | 5.19 | 5.19 | 5.19 | 1.76% | 15,111 |
| Jul 10, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -1.73% | 8,577 |
| Jul 9, 2026 | 5.05 | 5.20 | 5.03 | 5.19 | 5.19 | 1.57% | 9,261 |