Want to see FISV full AI Analyst Report?
Fiserv (FISV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.91 | 50.91 | 48.17 | 50.02 | 50.02 | +3.18% | 10,918,290 | 1.63 |
| Oct 29, 2026 | 47.99 | 49.00 | 47.76 | 48.48 | 48.48 | +1.30% | 6,384,185 | 0.93 |
| Oct 28, 2026 | 47.00 | 47.91 | 47.00 | 47.86 | 47.86 | +0.97% | 4,326,179 | 0.63 |
| Oct 27, 2026 | 48.26 | 48.49 | 47.27 | 47.40 | 47.40 | -1.92% | 4,540,470 | 0.66 |
| Oct 26, 2026 | 49.46 | 49.88 | 47.91 | 48.33 | 48.33 | -3.07% | 5,211,217 | 0.75 |
| Oct 23, 2026 | 50.06 | 50.50 | 48.83 | 49.86 | 49.86 | -1.89% | 5,219,204 | 0.75 |
| Oct 22, 2026 | 48.54 | 50.83 | 48.40 | 50.82 | 50.82 | +5.41% | 6,668,578 | 0.96 |
| Oct 21, 2026 | 48.08 | 48.56 | 47.83 | 48.21 | 48.21 | -0.08% | 3,999,115 | 0.58 |
| Oct 20, 2026 | 47.86 | 48.37 | 47.82 | 48.25 | 48.25 | +1.17% | 4,288,095 | 0.62 |
| Oct 19, 2026 | 47.42 | 47.73 | 47.00 | 47.69 | 47.69 | +0.29% | 3,402,858 | 0.49 |
| Oct 16, 2026 | 47.60 | 47.92 | 47.14 | 47.55 | 47.55 | +0.72% | 4,948,792 | 0.71 |
| Oct 15, 2026 | 46.38 | 47.51 | 46.38 | 47.21 | 47.21 | +2.47% | 5,389,731 | 0.77 |
| Oct 14, 2026 | 46.66 | 46.73 | 45.54 | 46.07 | 46.07 | -1.26% | 5,374,498 | 0.77 |
| Oct 13, 2026 | 46.57 | 47.01 | 46.10 | 46.66 | 46.66 | +1.32% | 4,091,867 | 0.58 |
| Oct 12, 2026 | 45.46 | 46.66 | 45.35 | 46.05 | 46.05 | +0.92% | 5,627,673 | 0.80 |
| Oct 09, 2026 | 45.90 | 45.97 | 45.28 | 45.63 | 45.63 | -0.67% | 3,908,556 | 0.55 |
| Oct 08, 2026 | 44.89 | 46.03 | 44.74 | 45.94 | 45.94 | +1.39% | 9,464,911 | 1.34 |
| Oct 07, 2026 | 45.57 | 46.07 | 44.98 | 45.31 | 45.31 | -0.37% | 4,755,562 | 0.67 |
| Oct 06, 2026 | 46.28 | 46.28 | 45.43 | 45.48 | 45.48 | -1.43% | 4,295,274 | 0.61 |
| Oct 05, 2026 | 44.16 | 46.28 | 44.10 | 46.14 | 46.14 | +4.01% | 5,898,566 | 0.83 |
| Oct 02, 2026 | 45.27 | 45.34 | 43.87 | 44.36 | 44.36 | -2.25% | 6,419,392 | 0.89 |
| Oct 01, 2026 | 45.55 | 46.30 | 44.81 | 45.38 | 45.38 | +0.44% | 6,027,878 | 0.84 |
| Sep 30, 2026 | 45.25 | 45.85 | 44.92 | 45.18 | 45.18 | -0.40% | 6,582,943 | 0.93 |
| Sep 29, 2026 | 46.02 | 46.08 | 45.29 | 45.36 | 45.36 | -1.43% | 8,713,841 | 1.23 |
| Sep 28, 2026 | 46.01 | 46.62 | 44.82 | 46.02 | 46.02 | -0.99% | 9,295,609 | 1.32 |
| Sep 25, 2026 | 46.00 | 46.80 | 45.38 | 46.48 | 46.48 | +1.09% | 6,687,047 | 0.95 |
| Sep 24, 2026 | 46.06 | 46.60 | 45.23 | 45.98 | 45.98 | +0.07% | 8,155,102 | 1.16 |
| Sep 23, 2026 | 46.23 | 46.23 | 45.13 | 45.95 | 45.95 | -0.33% | 5,624,233 | 0.78 |
| Sep 22, 2026 | 47.12 | 47.25 | 45.77 | 46.10 | 46.10 | -0.80% | 7,677,424 | 1.06 |
| Sep 21, 2026 | 47.26 | 47.77 | 45.88 | 46.47 | 46.47 | -1.53% | 8,639,695 | 1.20 |
| Sep 18, 2026 | 49.37 | 49.38 | 47.14 | 47.19 | 47.19 | -4.28% | 11,654,580 | 1.64 |
| Sep 17, 2026 | 49.54 | 50.01 | 49.09 | 49.30 | 49.30 | -0.30% | 5,124,445 | 0.72 |
| Sep 16, 2026 | 50.09 | 50.48 | 48.98 | 49.45 | 49.45 | -1.14% | 3,764,336 | 0.51 |
| Sep 15, 2026 | 50.54 | 51.13 | 49.93 | 50.02 | 50.02 | -1.90% | 7,359,086 | 0.99 |
| Sep 14, 2026 | 51.88 | 52.90 | 50.77 | 50.99 | 50.99 | -1.14% | 7,556,129 | 1.00 |
| Sep 11, 2026 | 49.41 | 51.64 | 49.25 | 51.58 | 51.58 | +5.42% | 5,625,721 | 0.71 |
| Sep 10, 2026 | 48.69 | 49.78 | 48.37 | 48.93 | 48.93 | +0.58% | 5,781,579 | 0.73 |
| Sep 09, 2026 | 50.86 | 51.20 | 48.62 | 48.65 | 48.65 | -4.35% | 10,616,220 | 1.36 |
| Sep 08, 2026 | 52.56 | 52.62 | 50.43 | 50.86 | 50.86 | -4.04% | 16,669,051 | 2.20 |
| Sep 07, 2026 | 51.91 | 53.63 | 51.19 | 53.00 | 53.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.91 | 53.63 | 51.19 | 53.00 | 53.00 | +0.51% | 7,059,551 | 0.92 |
| Sep 03, 2026 | 52.44 | 53.20 | 51.58 | 52.73 | 52.73 | +1.44% | 4,726,626 | 0.61 |
| Sep 02, 2026 | 51.73 | 53.10 | 51.56 | 51.98 | 51.98 | +0.60% | 5,531,230 | 0.72 |
| Sep 01, 2026 | 52.42 | 52.93 | 51.55 | 51.67 | 51.67 | -3.08% | 5,749,729 | 0.74 |
| Aug 31, 2026 | 52.71 | 53.99 | 52.55 | 53.31 | 53.31 | +0.24% | 9,002,137 | 1.16 |
| Aug 28, 2026 | 52.78 | 53.78 | 52.30 | 53.18 | 53.18 | +1.14% | 4,075,770 | 0.52 |
| Aug 27, 2026 | 52.77 | 53.48 | 52.38 | 52.58 | 52.58 | +0.25% | 4,142,061 | 0.52 |
| Aug 26, 2026 | 52.19 | 52.79 | 51.66 | 52.45 | 52.45 | +0.02% | 4,220,397 | 0.53 |
| Aug 25, 2026 | 52.94 | 52.94 | 52.09 | 52.44 | 52.44 | -0.98% | 3,987,504 | 0.50 |
| Aug 24, 2026 | 52.65 | 53.43 | 52.45 | 52.96 | 52.96 | +0.72% | 4,642,508 | 0.58 |