Fiserv, Inc. FISV
NASDAQ · United States · Commercial Services
$45.18-0.18 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45.18 | -0.40% | $45.25 | $45.85 | $44.92 | 6.58M |
| 2026-09-29 | $45.36 | -1.43% | $46.02 | $46.08 | $45.29 | 8.71M |
| 2026-09-28 | $46.02 | -0.99% | $46.01 | $46.62 | $44.82 | 9.30M |
| 2026-09-25 | $46.48 | +1.09% | $46.00 | $46.80 | $45.38 | 6.68M |
| 2026-09-24 | $45.98 | +0.07% | $46.06 | $46.60 | $45.23 | 8.15M |
| 2026-09-23 | $45.95 | -0.33% | $46.23 | $46.23 | $45.13 | 5.62M |
| 2026-09-22 | $46.10 | -0.80% | $47.12 | $47.25 | $45.77 | 7.68M |
| 2026-09-21 | $46.47 | -1.53% | $47.26 | $47.77 | $45.88 | 8.64M |
| 2026-09-18 | $47.19 | -4.28% | $49.37 | $49.38 | $47.14 | 11.65M |
| 2026-09-17 | $49.30 | -0.30% | $49.54 | $50.01 | $49.09 | 5.13M |
| 2026-09-16 | $49.45 | -1.14% | $50.09 | $50.48 | $48.98 | 3.76M |
| 2026-09-15 | $50.02 | -1.90% | $50.54 | $51.13 | $49.93 | 7.36M |
| 2026-09-14 | $50.99 | -1.14% | $51.88 | $52.90 | $50.77 | 7.55M |
| 2026-09-11 | $51.58 | +5.42% | $49.41 | $51.64 | $49.25 | 5.62M |
| 2026-09-10 | $48.93 | +0.58% | $48.69 | $49.78 | $48.37 | 5.78M |
| 2026-09-09 | $48.65 | -4.35% | $50.86 | $51.20 | $48.62 | 10.62M |
| 2026-09-08 | $50.86 | -4.04% | $52.56 | $52.62 | $50.43 | 16.66M |
| 2026-09-04 | $53.00 | +0.51% | $51.91 | $53.63 | $51.19 | 7.06M |
| 2026-09-03 | $52.73 | +1.44% | $52.44 | $53.20 | $51.58 | 4.73M |
| 2026-09-02 | $51.98 | +0.60% | $51.73 | $53.10 | $51.56 | 5.53M |
| 2026-09-01 | $51.67 | -3.08% | $52.42 | $52.93 | $51.55 | 5.75M |
| 2026-08-31 | $53.31 | +0.24% | $52.71 | $53.99 | $52.55 | 9.00M |
| 2026-08-28 | $53.18 | +1.14% | $52.78 | $53.78 | $52.30 | 4.08M |
| 2026-08-27 | $52.58 | +0.25% | $52.77 | $53.48 | $52.38 | 4.14M |
| 2026-08-26 | $52.45 | +0.02% | $52.19 | $52.79 | $51.66 | 4.22M |
| 2026-08-25 | $52.44 | -0.98% | $52.94 | $52.94 | $52.09 | 4.06M |
| 2026-08-24 | $52.96 | +0.72% | $52.65 | $53.43 | $52.45 | 4.64M |
| 2026-08-21 | $52.58 | +2.34% | $51.72 | $52.83 | $51.29 | 5.92M |
| 2026-08-20 | $51.38 | -1.34% | $52.18 | $52.18 | $50.89 | 7.43M |
| 2026-08-19 | $52.08 | +0.70% | $51.75 | $52.97 | $51.62 | 4.59M |
| 2026-08-18 | $51.72 | -0.94% | $52.80 | $53.41 | $51.69 | 5.83M |
| 2026-08-17 | $52.21 | -4.01% | $54.01 | $54.04 | $52.08 | 5.04M |
| 2026-08-14 | $54.39 | -2.00% | $55.54 | $55.79 | $54.11 | 5.63M |
| 2026-08-13 | $55.50 | +7.64% | $52.14 | $55.98 | $52.00 | 8.49M |
| 2026-08-12 | $51.56 | -2.20% | $52.83 | $52.83 | $50.63 | 10.12M |
| 2026-08-11 | $52.72 | +0.96% | $52.11 | $53.02 | $51.55 | 8.15M |
| 2026-08-10 | $52.22 | -0.36% | $52.35 | $53.04 | $51.20 | 8.34M |
| 2026-08-07 | $52.41 | -3.14% | $53.76 | $53.76 | $51.41 | 9.43M |
| 2026-08-06 | $54.11 | 0.00% | $49.88 | $54.15 | $49.56 | 21.02M |
| 2026-08-05 | $54.11 | -2.99% | $56.32 | $56.63 | $53.64 | 11.88M |
| 2026-08-04 | $55.78 | +2.63% | $53.30 | $55.82 | $53.02 | 13.58M |
| 2026-08-03 | $54.35 | +0.76% | $54.86 | $55.52 | $54.19 | 14.29M |
| 2026-07-31 | $53.94 | -0.24% | $53.37 | $54.08 | $52.74 | 5.73M |
| 2026-07-30 | $54.07 | -2.80% | $54.61 | $54.82 | $53.06 | 7.39M |
| 2026-07-29 | $55.63 | +2.62% | $54.12 | $56.00 | $54.08 | 6.97M |
| 2026-07-28 | $54.21 | +3.63% | $52.56 | $54.67 | $52.50 | 6.01M |
| 2026-07-27 | $52.31 | +2.53% | $51.53 | $52.61 | $51.18 | 5.43M |
| 2026-07-24 | $51.02 | +2.10% | $50.23 | $51.72 | $49.99 | 5.26M |
| 2026-07-23 | $49.97 | -0.50% | $50.25 | $50.50 | $49.65 | 5.38M |
| 2026-07-22 | $50.22 | -0.77% | $50.75 | $51.02 | $49.95 | 3.79M |
| 2026-07-21 | $50.61 | -2.07% | $50.98 | $51.87 | $50.58 | 4.75M |
| 2026-07-20 | $51.68 | +2.07% | $50.49 | $51.95 | $49.99 | 5.88M |
| 2026-07-17 | $50.63 | -2.11% | $51.44 | $52.23 | $50.26 | 6.04M |
| 2026-07-16 | $51.72 | +2.70% | $51.01 | $51.87 | $50.03 | 8.09M |
| 2026-07-15 | $50.36 | +1.66% | $51.25 | $51.95 | $50.14 | 7.26M |
| 2026-07-14 | $49.54 | -3.20% | $50.27 | $50.76 | $49.48 | 5.55M |
| 2026-07-13 | $51.18 | +1.45% | $51.08 | $52.21 | $51.06 | 6.66M |
| 2026-07-10 | $50.45 | -2.32% | $52.01 | $52.37 | $50.10 | 7.44M |
| 2026-07-09 | $51.65 | +2.08% | $50.00 | $51.66 | $49.77 | 4.91M |
| 2026-07-08 | $50.60 | -4.00% | $51.32 | $51.85 | $50.47 | 8.24M |
| 2026-07-07 | $52.71 | +1.80% | $54.03 | $55.36 | $52.56 | 11.33M |
| 2026-07-06 | $51.78 | -1.05% | $52.25 | $52.33 | $50.84 | 5.32M |
| 2026-07-02 | $52.33 | +3.15% | $51.22 | $53.15 | $51.22 | 9.18M |
| 2026-07-01 | $50.73 | +3.43% | $50.08 | $51.81 | $49.66 | 7.05M |
| 2026-06-30 | $49.05 | +0.45% | $48.83 | $49.11 | $47.24 | 6.80M |
| 2026-06-29 | $48.83 | -1.25% | $50.03 | $50.46 | $48.58 | 7.07M |
| 2026-06-26 | $49.45 | +4.04% | $47.57 | $49.56 | $47.57 | 18.52M |
| 2026-06-25 | $47.53 | -1.37% | $48.37 | $48.78 | $47.30 | 6.88M |
| 2026-06-24 | $48.19 | +1.88% | $47.46 | $48.90 | $47.32 | 6.32M |
| 2026-06-23 | $47.30 | +0.25% | $47.85 | $48.14 | $47.17 | 6.60M |
| 2026-06-22 | $47.18 | -1.42% | $47.88 | $48.78 | $47.04 | 7.42M |
| 2026-06-18 | $47.86 | -1.87% | $48.57 | $48.95 | $47.50 | 13.54M |
| 2026-06-17 | $48.77 | -2.13% | $50.11 | $52.31 | $48.44 | 15.27M |
| 2026-06-16 | $49.83 | +4.01% | $48.54 | $50.12 | $48.30 | 15.84M |
| 2026-06-15 | $47.91 | -10.91% | $49.31 | $50.65 | $47.37 | 26.93M |
| 2026-06-12 | $53.78 | +1.36% | $53.21 | $54.04 | $52.38 | 4.34M |
| 2026-06-11 | $53.06 | -0.41% | $53.02 | $53.50 | $51.78 | 5.03M |
| 2026-06-10 | $53.28 | -1.39% | $53.60 | $54.30 | $52.50 | 3.47M |
| 2026-06-09 | $54.03 | +2.48% | $52.72 | $54.39 | $52.40 | 6.00M |
| 2026-06-08 | $52.72 | -3.14% | $54.12 | $54.12 | $52.56 | 5.57M |
| 2026-06-05 | $54.43 | -3.20% | $55.10 | $55.83 | $53.48 | 7.14M |
| 2026-06-04 | $56.23 | +2.09% | $56.08 | $57.02 | $55.72 | 5.36M |
| 2026-06-03 | $55.08 | -2.44% | $56.00 | $56.40 | $53.00 | 10.26M |
| 2026-06-02 | $56.46 | -4.39% | $58.00 | $58.10 | $56.35 | 8.44M |
| 2026-06-01 | $59.05 | +4.40% | $56.80 | $59.08 | $56.43 | 7.97M |
| 2026-05-29 | $56.56 | +1.31% | $55.64 | $57.33 | $55.40 | 11.86M |
| 2026-05-28 | $55.83 | +0.38% | $55.47 | $56.18 | $55.06 | 5.41M |
| 2026-05-27 | $55.62 | +0.02% | $55.45 | $57.35 | $55.40 | 4.60M |
| 2026-05-26 | $55.61 | -2.66% | $56.83 | $56.83 | $55.42 | 5.61M |
| 2026-05-22 | $57.13 | +2.35% | $56.05 | $57.30 | $56.03 | 6.47M |