Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.10	55.32	54.03	54.03	54.03	-1.92%	-
Mar 5, 2026	53.79	55.09	53.79	55.09	55.09	2.19%	-
Mar 4, 2026	53.84	54.04	53.84	53.91	53.91	1.66%	-
Mar 3, 2026	52.35	53.03	52.21	53.03	53.03	1.05%	176
Mar 2, 2026	51.93	52.48	51.67	52.48	52.48	1.10%	452
Feb 27, 2026	52.11	52.60	51.84	51.91	51.91	-0.75%	-
Feb 26, 2026	51.93	52.84	51.93	52.30	52.30	3.63%	-
Feb 25, 2026	50.20	50.86	50.20	50.47	50.47	1.65%	-
Feb 24, 2026	50.18	50.18	49.40	49.65	49.65	-1.55%	-
Feb 23, 2026	51.58	51.69	50.43	50.43	50.43	-2.72%	-
Feb 20, 2026	52.61	52.61	51.84	51.84	51.84	-0.29%	341
Feb 19, 2026	53.33	53.64	51.99	51.99	51.99	-1.18%	-
Feb 18, 2026	53.40	53.72	52.61	52.61	52.61	-1.24%	176
Feb 17, 2026	49.90	53.27	49.90	53.27	53.27	7.18%	352
Feb 16, 2026	50.09	50.23	49.70	49.70	49.70	-0.82%	176
Feb 13, 2026	49.55	50.11	49.46	50.11	50.11	-1.11%	176
Feb 12, 2026	52.75	52.75	50.67	50.67	50.67	-4.49%	-
Feb 11, 2026	52.90	53.05	52.69	53.05	53.05	-0.11%	-
Feb 10, 2026	51.44	53.11	51.04	53.11	53.11	5.25%	176
Feb 9, 2026	51.03	51.18	50.46	50.46	50.46	-0.22%	-
Feb 6, 2026	49.99	50.57	49.52	50.57	50.57	1.65%	176
Feb 5, 2026	50.64	51.09	49.75	49.75	49.75	-1.68%	-
Feb 4, 2026	49.41	50.60	49.16	50.60	50.60	1.12%	25
Feb 3, 2026	53.51	53.51	50.04	50.04	50.04	-6.17%	176
Feb 2, 2026	53.55	53.86	53.33	53.33	53.33	0.85%	15
Jan 30, 2026	52.96	53.42	52.88	52.88	52.88	-1.23%	-
Jan 29, 2026	54.27	54.63	53.54	53.54	53.54	-2.44%	-
Jan 28, 2026	55.67	55.67	54.88	54.88	54.88	0.29%	-
Jan 27, 2026	56.78	56.78	54.72	54.72	54.72	-3.27%	-
Jan 26, 2026	56.67	56.87	56.54	56.57	56.57	-1.53%	-
Jan 23, 2026	57.49	57.49	57.09	57.45	57.45	0.70%	-
Jan 22, 2026	56.43	57.05	56.41	57.05	57.05	2.37%	-
Jan 21, 2026	55.21	55.73	55.21	55.73	55.73	0.49%	176
Jan 20, 2026	55.76	56.12	55.19	55.46	55.46	-1.88%	100
Jan 19, 2026	56.80	56.86	56.52	56.52	56.52	-1.34%	-
Jan 16, 2026	57.72	57.72	57.29	57.29	57.29	-1.28%	-
Jan 15, 2026	58.54	58.54	58.03	58.03	58.03	0.73%	1
Jan 14, 2026	57.72	57.72	57.15	57.61	57.61	0.70%	2
Jan 13, 2026	58.41	58.74	57.21	57.21	57.21	-1.99%	100
Jan 12, 2026	59.61	59.61	58.37	58.37	58.37	-1.93%	-
Jan 9, 2026	59.81	59.92	59.52	59.52	59.52	-0.35%	-
Jan 8, 2026	58.72	59.73	58.57	59.73	59.73	2.29%	100
Jan 7, 2026	58.73	59.04	58.39	58.39	58.39	-0.31%	-
Jan 6, 2026	57.45	58.57	57.18	58.57	58.57	2.52%	-
Jan 5, 2026	56.45	57.13	55.42	57.13	57.13	1.12%	-
Jan 2, 2026	57.37	57.70	56.50	56.50	56.50	-0.91%	-
Dec 30, 2025	56.58	57.34	56.58	57.02	57.02	0.21%	91
Dec 29, 2025	57.55	57.55	56.90	56.90	56.90	-1.06%	-
Dec 23, 2025	58.29	58.30	57.51	57.51	57.51	-1.94%	-
Dec 22, 2025	57.83	58.65	57.83	58.65	58.65	1.40%	-