Fiserv (FIV) Historical Prices

19 Followers

Time Period

Events

DE:FIV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	56.50	57.50	55.90	57.20	57.20	+0.53%	847	0.65
Nov 10, 2026	56.80	57.00	56.20	56.90	56.90	+1.61%	654	0.49
Nov 09, 2026	56.60	57.10	56.00	56.80	56.80	+1.43%	1,356	1.02
Nov 06, 2026	54.90	56.30	54.90	56.00	56.00	+0.72%	2,631	2.02
Nov 05, 2026	54.90	56.20	54.50	55.60	55.60	+1.09%	2,502	1.97
Nov 04, 2026	51.60	55.20	51.20	55.00	55.00	+5.77%	2,645	2.11
Nov 03, 2026	46.50	52.00	46.35	52.00	52.00	+12.43%	9,866	7.88
Nov 02, 2026	44.25	46.25	44.25	46.25	46.25	+6.69%	1,016	0.81
Oct 30, 2026	43.40	43.80	43.35	43.35	43.35	+0.58%	940	0.74
Oct 29, 2026	42.95	43.55	42.95	43.10	43.10	+1.53%	172	0.13
Oct 28, 2026	42.65	42.65	42.20	42.45	42.45	-0.59%	218	0.17
Oct 27, 2026	43.45	43.65	42.70	42.70	42.70	-1.39%	11	0.01
Oct 26, 2026	45.05	45.05	43.20	43.30	43.30	-1.93%	629	0.44
Oct 23, 2026	45.35	45.35	43.95	44.15	44.15	-1.34%	118	0.08
Oct 22, 2026	42.75	44.75	42.15	44.75	44.75	+3.59%	679	0.45
Oct 21, 2026	43.10	43.20	42.55	43.20	43.20	+0.82%	1,212	0.81
Oct 20, 2026	42.55	42.85	42.55	42.85	42.85	+1.42%	342	0.23
Oct 19, 2026	42.40	42.40	42.10	42.25	42.25	-0.35%	136	0.09
Oct 16, 2026	42.05	42.40	41.65	42.40	42.40	+1.19%	161	0.11
Oct 15, 2026	41.30	41.95	40.40	41.90	41.90	+1.45%	3,940	2.74
Oct 14, 2026	41.65	41.95	41.15	41.30	41.30	-0.96%	482	0.33
Oct 13, 2026	41.15	41.75	41.15	41.70	41.70	-0.12%	540	0.37
Oct 12, 2026	40.85	41.75	40.75	41.75	41.75	+2.33%	5	0.00
Oct 09, 2026	40.95	41.20	40.75	40.80	40.80	+1.87%	880	0.58
Oct 08, 2026	40.70	40.70	40.00	40.05	40.05	-1.11%	832	0.55
Oct 07, 2026	40.70	40.95	40.50	40.50	40.50	-1.22%	354	0.24
Oct 06, 2026	41.15	41.40	40.90	41.00	41.00	+0.49%	322	0.21
Oct 05, 2026	39.60	40.80	39.20	40.80	40.80	+4.48%	1,061	0.71
Oct 02, 2026	40.15	40.75	38.90	39.05	39.05	-2.62%	576	0.37
Oct 01, 2026	40.25	40.80	39.95	40.10	40.10	+0.12%	1,132	0.74
Sep 30, 2026	40.00	40.10	39.80	40.05	40.05	-0.62%	327	0.21
Sep 29, 2026	40.35	40.60	40.00	40.30	40.30	-1.10%	1,039	0.67
Sep 28, 2026	40.80	41.55	39.50	40.75	40.75	+0.49%	2,753	1.78
Sep 25, 2026	40.35	40.65	40.35	40.55	40.55	+1.63%	1,756	1.14
Sep 24, 2026	40.40	40.70	39.90	39.90	39.90	-1.12%	2,708	1.80
Sep 23, 2026	40.60	40.65	39.75	40.35	40.35	-1.10%	2,806	1.85
Sep 22, 2026	40.80	40.80	40.50	40.80	40.80	+1.24%	346	0.22
Sep 21, 2026	41.25	41.50	40.05	40.30	40.30	-3.82%	1,691	1.09
Sep 18, 2026	43.10	43.10	41.90	41.90	41.90	-2.22%	1,999	1.29
Sep 17, 2026	43.15	43.60	42.85	42.85	42.85	-1.04%	449	0.28
Sep 16, 2026	43.45	43.60	43.30	43.30	43.30	-0.46%	1,283	0.82
Sep 15, 2026	44.40	44.40	43.25	43.50	43.50	-3.44%	979	0.61
Sep 14, 2026	44.65	45.35	44.45	45.05	45.05	+2.27%	1,577	0.95
Sep 11, 2026	42.60	44.05	42.60	44.05	44.05	+3.40%	409	0.22
Sep 10, 2026	42.20	42.60	41.85	42.60	42.60	+0.59%	1,162	0.54
Sep 09, 2026	43.90	44.10	42.30	42.35	42.35	-3.97%	572	0.27
Sep 08, 2026	45.40	45.40	44.00	44.10	44.10	-2.76%	511	0.24
Sep 07, 2026	45.25	45.60	45.25	45.35	45.35	+0.55%	0	0.00
Sep 04, 2026	45.35	45.55	44.75	45.10	45.10	+0.67%	1,121	0.51
Sep 03, 2026	44.80	44.95	44.60	44.80	44.80	-1.43%	287	0.13

Fiserv historical prices

Fiserv (FIV) Historical Prices

Become an Expert with TipRanks Premium