VIE:FISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 19, 2026	49.80	49.80	48.71	48.71	48.71	-1.88%	-
Mar 18, 2026	50.73	50.81	49.65	49.65	49.65	-2.92%	-
Mar 17, 2026	49.95	51.14	49.80	51.14	51.14	3.55%	-
Mar 16, 2026	50.00	50.00	49.39	49.39	49.39	-0.48%	-
Mar 13, 2026	49.13	49.63	49.13	49.63	49.63	1.08%	-
Mar 12, 2026	50.74	50.91	49.10	49.10	49.10	-3.03%	-
Mar 11, 2026	51.45	51.46	50.39	50.63	50.63	-1.36%	-
Mar 10, 2026	52.76	52.76	50.94	51.33	51.33	-2.71%	-
Mar 9, 2026	53.24	53.62	52.24	52.76	52.76	-2.35%	-
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%	-