Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	69.44	69.53	67.22	68.20	68.20	-2.36%	10,698,430
Jan 9, 2026	69.69	70.15	68.77	69.85	69.85	0.50%	5,070,801
Jan 8, 2026	68.19	70.41	68.04	69.50	69.50	1.15%	5,567,550
Jan 7, 2026	68.91	69.27	67.46	68.71	68.71	-0.07%	13,040,281
Jan 6, 2026	66.77	68.96	66.77	68.76	68.76	2.64%	6,920,974
Jan 5, 2026	65.19	68.03	64.51	66.99	66.99	2.13%	7,127,370
Jan 2, 2026	67.53	67.53	65.07	65.59	65.59	-2.35%	6,039,590
Dec 31, 2025	67.42	67.99	67.16	67.17	67.17	-0.55%	4,244,242
Dec 30, 2025	67.15	68.59	67.05	67.54	67.54	0.39%	5,251,902
Dec 29, 2025	67.39	67.49	66.40	67.28	67.28	-0.33%	6,639,267
Dec 26, 2025	67.75	67.80	66.94	67.50	67.50	-0.66%	3,476,866
Dec 24, 2025	67.72	68.10	67.05	67.95	67.95	0.34%	3,243,899
Dec 23, 2025	68.39	68.82	67.58	67.72	67.72	-1.31%	8,820,243
Dec 22, 2025	68.04	69.11	67.97	68.62	68.62	1.00%	6,077,158
Dec 19, 2025	68.14	68.69	67.48	67.94	67.94	-0.09%	20,614,500
Dec 18, 2025	68.74	69.25	67.22	68.00	68.00	-0.48%	13,085,961
Dec 17, 2025	67.70	69.39	67.59	68.33	68.33	0.93%	14,524,677
Dec 16, 2025	69.14	69.40	67.18	67.70	67.70	-1.84%	19,180,036
Dec 15, 2025	69.30	69.43	67.97	68.97	68.97	0.32%	17,650,084
Dec 12, 2025	68.73	69.35	67.91	68.75	68.75	0.87%	20,182,732
Dec 11, 2025	66.51	68.51	66.51	68.16	68.16	2.39%	26,056,921
Dec 10, 2025	66.00	66.63	65.57	66.57	66.57	0.54%	10,319,239
Dec 9, 2025	66.25	66.78	65.67	66.21	66.21	0.73%	5,925,674
Dec 8, 2025	66.30	67.45	65.43	65.73	65.73	-0.83%	8,524,999
Dec 5, 2025	66.10	67.46	66.06	66.28	66.28	0.33%	7,187,612
Dec 4, 2025	66.29	66.95	65.27	66.06	66.06	-1.33%	7,480,517
Dec 3, 2025	64.67	67.72	64.40	66.95	66.95	5.87%	14,913,184
Dec 2, 2025	62.86	64.06	61.72	63.24	63.24	0.88%	7,088,376
Dec 1, 2025	61.44	63.81	60.46	62.69	62.69	1.98%	11,001,949
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