VIE:FISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.90	42.85	41.75	42.85	42.85	1.90%	-
Jun 25, 2026	42.35	42.60	42.05	42.05	42.05	-1.87%	-
Jun 24, 2026	41.80	42.85	41.75	42.85	42.85	2.15%	-
Jun 23, 2026	41.45	42.10	41.45	41.95	41.95	0.48%	-
Jun 22, 2026	42.30	42.40	41.75	41.75	41.75	-1.30%	-
Jun 19, 2026	42.60	42.60	42.15	42.30	42.30	1.56%	-
Jun 18, 2026	42.85	43.50	41.65	41.65	41.65	-6.40%	-
Jun 17, 2026	43.55	44.50	43.30	44.50	44.50	4.46%	-
Jun 16, 2026	41.35	42.60	41.35	42.60	42.60	-0.12%	5
Jun 15, 2026	46.95	46.95	42.60	42.65	42.65	-7.88%	355
Jun 12, 2026	45.95	46.30	45.95	46.30	46.30	2.09%	-
Jun 11, 2026	46.35	46.65	45.35	45.35	45.35	-2.58%	-
Jun 10, 2026	46.45	46.65	45.95	46.55	46.55	0.76%	-
Jun 9, 2026	45.85	46.20	45.55	46.20	46.20	-0.54%	-
Jun 8, 2026	47.05	47.25	46.45	46.45	46.45	-0.54%	-
Jun 5, 2026	47.55	47.95	46.70	46.70	46.70	-4.30%	-
Jun 4, 2026	47.45	48.80	47.45	48.80	48.80	6.55%	-
Jun 3, 2026	48.50	48.50	45.80	45.80	45.80	-6.44%	-
Jun 2, 2026	50.70	50.70	48.95	48.95	48.95	-2.88%	-
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%	-