Fiserv, Inc. (FISV)
NASDAQ: FISV · Real-Time Price · USD
63.24
+0.55 (0.88%)
At close: Dec 2, 2025, 4:00 PM EST
63.25
+0.01 (0.02%)
After-hours: Dec 2, 2025, 4:17 PM EST
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 62.86 | 64.06 | 61.72 | 63.07 | - | 0.61% | 4,750,180 |
| Dec 1, 2025 | 61.44 | 63.81 | 60.46 | 62.69 | 62.69 | 1.98% | 10,995,023 |
| Nov 28, 2025 | 61.12 | 62.40 | 60.76 | 61.47 | 61.47 | 1.10% | 6,770,459 |
| Nov 26, 2025 | 60.84 | 61.58 | 60.60 | 60.80 | 60.80 | 0.07% | 7,883,189 |
| Nov 25, 2025 | 60.67 | 61.78 | 60.55 | 60.76 | 60.76 | 0.15% | 6,886,945 |
| Nov 24, 2025 | 60.36 | 61.17 | 59.80 | 60.67 | 60.67 | -0.28% | 10,106,085 |
| Nov 21, 2025 | 59.90 | 61.86 | 59.56 | 60.84 | 60.84 | 1.79% | 8,356,432 |
| Nov 20, 2025 | 61.66 | 62.26 | 59.72 | 59.77 | 59.77 | -2.29% | 7,165,461 |
| Nov 19, 2025 | 61.52 | 61.98 | 60.38 | 61.17 | 61.17 | -0.28% | 5,086,125 |
| Nov 18, 2025 | 62.16 | 62.69 | 61.13 | 61.34 | 61.34 | -2.17% | 7,240,107 |
| Nov 17, 2025 | 63.57 | 64.20 | 62.41 | 62.70 | 62.70 | -1.14% | 5,473,962 |
| Nov 14, 2025 | 64.00 | 64.15 | 63.02 | 63.42 | 63.42 | -1.72% | 5,596,494 |
| Nov 13, 2025 | 64.85 | 66.95 | 64.37 | 64.53 | 64.53 | 0.23% | 9,274,509 |
| Nov 12, 2025 | 64.20 | 64.87 | 63.11 | 64.38 | 64.38 | 0.19% | 6,244,651 |
| Nov 11, 2025 | 63.60 | 64.48 | 62.84 | 64.26 | 64.26 | 0.72% | 5,512,744 |
| Nov 10, 2025 | 63.91 | 64.18 | 62.67 | 63.80 | 63.80 | 0.16% | 8,431,560 |
| Nov 7, 2025 | 60.95 | 63.84 | 60.95 | 63.70 | 63.70 | 3.36% | 14,163,908 |
| Nov 6, 2025 | 63.80 | 64.00 | 61.33 | 61.63 | 61.63 | -3.70% | 17,566,204 |
| Nov 5, 2025 | 63.74 | 64.87 | 63.50 | 64.00 | 64.00 | -0.70% | 15,622,957 |
| Nov 4, 2025 | 64.64 | 66.22 | 63.71 | 64.45 | 64.45 | -1.06% | 16,559,511 |
| Nov 3, 2025 | 66.00 | 67.48 | 64.66 | 65.14 | 65.14 | -2.32% | 22,480,465 |
| Oct 31, 2025 | 65.64 | 68.00 | 65.13 | 66.69 | 66.69 | 2.30% | 30,157,021 |
| Oct 30, 2025 | 68.87 | 70.10 | 64.52 | 65.19 | 65.19 | -7.66% | 63,794,834 |
| Oct 29, 2025 | 71.36 | 76.65 | 66.58 | 70.60 | 70.60 | -44.04% | 103,454,150 |
| Oct 28, 2025 | 126.73 | 128.78 | 125.80 | 126.17 | 126.17 | -0.29% | 5,802,797 |
| Oct 27, 2025 | 126.36 | 126.80 | 124.94 | 126.54 | 126.54 | 1.09% | 3,809,938 |
| Oct 24, 2025 | 125.31 | 126.23 | 124.86 | 125.17 | 125.17 | 0.98% | 2,840,906 |
| Oct 23, 2025 | 125.29 | 125.64 | 123.50 | 123.96 | 123.96 | -1.03% | 2,454,390 |
| Oct 22, 2025 | 125.86 | 126.70 | 124.46 | 125.25 | 125.25 | -0.65% | 3,953,648 |
| Oct 21, 2025 | 123.87 | 126.72 | 123.80 | 126.07 | 126.07 | 1.55% | 3,086,831 |
| Oct 20, 2025 | 122.29 | 124.78 | 121.89 | 124.14 | 124.14 | 2.05% | 3,958,319 |
| Oct 17, 2025 | 118.00 | 121.82 | 117.86 | 121.65 | 121.65 | 3.09% | 4,315,878 |
| Oct 16, 2025 | 120.69 | 121.68 | 117.84 | 118.00 | 118.00 | -2.57% | 5,394,702 |
| Oct 15, 2025 | 124.48 | 125.17 | 120.79 | 121.11 | 121.11 | -2.43% | 4,927,603 |
| Oct 14, 2025 | 121.78 | 124.53 | 121.40 | 124.12 | 124.12 | 1.28% | 3,923,860 |
| Oct 13, 2025 | 122.62 | 123.56 | 121.93 | 122.55 | 122.55 | -0.07% | 3,518,768 |
| Oct 10, 2025 | 125.96 | 126.35 | 122.62 | 122.63 | 122.63 | -2.64% | 4,497,608 |
| Oct 9, 2025 | 126.92 | 127.69 | 125.35 | 125.96 | 125.96 | -0.43% | 3,554,941 |
| Oct 8, 2025 | 126.99 | 127.86 | 125.72 | 126.51 | 126.51 | -0.14% | 3,233,566 |
| Oct 7, 2025 | 125.51 | 128.35 | 125.51 | 126.69 | 126.69 | 1.31% | 4,196,363 |
| Oct 6, 2025 | 128.00 | 128.24 | 125.00 | 125.05 | 125.05 | -1.97% | 5,773,038 |
| Oct 3, 2025 | 126.14 | 129.85 | 126.13 | 127.56 | 127.56 | 1.43% | 4,431,972 |
| Oct 2, 2025 | 126.09 | 127.74 | 125.01 | 125.76 | 125.76 | -0.26% | 5,563,825 |
| Oct 1, 2025 | 128.28 | 129.65 | 124.89 | 126.09 | 126.09 | -2.20% | 5,073,517 |
| Sep 30, 2025 | 130.13 | 130.40 | 127.41 | 128.93 | 128.93 | -1.17% | 4,764,307 |
| Sep 29, 2025 | 129.57 | 130.64 | 128.60 | 130.45 | 130.45 | 0.69% | 3,990,498 |
| Sep 26, 2025 | 128.80 | 130.58 | 128.57 | 129.56 | 129.56 | 0.70% | 3,202,463 |
| Sep 25, 2025 | 130.01 | 130.77 | 128.08 | 128.66 | 128.66 | -1.48% | 4,520,000 |
| Sep 24, 2025 | 130.51 | 130.86 | 129.49 | 130.59 | 130.59 | 0.59% | 6,231,260 |
| Sep 23, 2025 | 130.89 | 131.72 | 128.81 | 129.82 | 129.82 | -0.51% | 7,440,571 |