VIE:FISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.70	50.70	50.60	50.60	-	0.40%	-
Jun 1, 2026	48.75	50.40	48.45	50.40	50.40	3.28%	-
May 29, 2026	48.05	48.80	47.85	48.80	48.80	1.24%	-
May 28, 2026	48.35	49.00	47.95	48.20	48.20	-0.52%	300
May 27, 2026	48.05	48.45	48.05	48.45	48.45	0.94%	-
May 26, 2026	49.45	49.55	48.00	48.00	48.00	-5.88%	-
May 25, 2026	49.75	51.00	49.70	51.00	51.00	4.40%	-
May 22, 2026	48.05	48.95	48.05	48.85	48.85	2.09%	-
May 21, 2026	48.45	48.85	47.85	47.85	47.85	-1.03%	-
May 20, 2026	48.50	48.50	48.15	48.35	48.35	-0.41%	-
May 19, 2026	48.80	49.40	48.55	48.55	48.55	-1.32%	-
May 18, 2026	47.45	49.20	47.40	49.20	49.20	4.57%	-
May 15, 2026	45.95	47.05	45.65	47.05	47.05	3.86%	-
May 14, 2026	45.00	45.65	45.00	45.30	45.30	1.23%	210
May 13, 2026	47.00	47.20	44.75	44.75	44.75	-3.76%	25
May 12, 2026	46.30	46.65	46.25	46.50	46.50	0.54%	-
May 11, 2026	47.25	47.25	46.25	46.25	46.25	-2.53%	-
May 8, 2026	48.60	48.90	47.45	47.45	47.45	-2.77%	-
May 7, 2026	47.85	48.80	47.80	48.80	48.80	2.74%	-
May 6, 2026	49.05	49.15	47.50	47.50	47.50	-4.04%	-
May 5, 2026	54.40	54.50	49.05	49.50	49.50	-8.33%	-
May 4, 2026	53.50	54.00	53.20	54.00	54.00	1.31%	-
Apr 30, 2026	53.00	53.30	52.40	53.30	53.30	1.14%	-
Apr 29, 2026	53.10	53.10	52.40	52.70	52.70	-0.38%	-
Apr 28, 2026	52.60	53.40	52.40	52.90	52.90	1.15%	-
Apr 27, 2026	51.90	52.30	51.80	52.30	52.30	0.97%	-
Apr 24, 2026	52.80	52.90	51.80	51.80	51.80	-2.08%	-
Apr 23, 2026	53.60	53.80	52.90	52.90	52.90	-1.49%	-
Apr 22, 2026	54.40	54.50	53.70	53.70	53.70	-1.65%	-
Apr 21, 2026	54.70	55.10	54.60	54.60	54.60	-0.36%	-
Apr 20, 2026	53.80	54.80	53.80	54.80	54.80	1.11%	-
Apr 17, 2026	53.10	54.20	53.10	54.20	54.20	1.69%	-
Apr 16, 2026	52.80	53.40	52.30	53.30	53.30	2.11%	159
Apr 15, 2026	50.60	52.20	50.60	52.20	52.20	3.78%	50
Apr 14, 2026	49.95	50.30	49.90	50.30	50.30	2.76%	-
Apr 13, 2026	47.60	48.95	47.60	48.95	48.95	3.27%	-
Apr 10, 2026	48.20	48.20	47.40	47.40	47.40	-0.52%	-
Apr 9, 2026	48.55	48.55	47.65	47.65	47.65	-2.46%	-
Apr 8, 2026	48.75	48.85	48.40	48.85	48.85	1.14%	-
Apr 7, 2026	48.70	48.90	48.30	48.30	48.30	-1.67%	-
Apr 2, 2026	47.52	49.12	47.52	49.12	49.12	2.17%	-
Apr 1, 2026	48.34	48.34	48.06	48.08	48.08	1.06%	-
Mar 31, 2026	47.83	48.22	47.57	47.57	47.57	-0.39%	-
Mar 30, 2026	46.70	47.76	46.70	47.76	47.76	2.18%	-
Mar 27, 2026	48.52	48.52	46.46	46.74	46.74	-3.37%	-
Mar 26, 2026	48.55	48.93	48.37	48.37	48.37	-1.31%	176
Mar 25, 2026	48.99	49.22	48.93	49.01	49.01	0.25%	-
Mar 24, 2026	49.46	49.71	48.60	48.89	48.89	-0.99%	176
Mar 23, 2026	48.94	49.92	48.94	49.38	49.38	0.23%	-
Mar 20, 2026	49.28	49.63	49.22	49.26	49.26	1.13%	-