Fiserv(MX:FISV)
MX$1,155.00-29.99 (-1.31%)
MX:FISV
Fiserv historical prices
MX$1,155.00
At close:-29.99 (-1.31%)
Fiserv (FISV) Historical Prices
26 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.31% | 4,014 | 14.02 |
| Nov 09, 2026 | 1,178.99 | 1,184.99 | 1,178.99 | 1,184.99 | 1,184.99 | +1.26% | 97 | 0.34 |
| Nov 06, 2026 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | +0.45% | 5 | 0.01 |
| Nov 05, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | +0.43% | 66 | 0.18 |
| Nov 04, 2026 | 1,116.50 | 1,160.00 | 1,116.50 | 1,160.00 | 1,160.00 | +3.90% | 182 | 0.49 |
| Nov 03, 2026 | 972.00 | 1,116.49 | 972.00 | 1,116.49 | 1,116.49 | +17.53% | 458 | 1.09 |
| Nov 02, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | +7.37% | 13 | 0.03 |
| Oct 29, 2026 | 884.77 | 930.89 | 880.00 | 884.77 | 884.77 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 880.70 | 884.77 | 880.70 | 884.77 | 884.77 | -0.38% | 697 | 0.95 |
| Oct 27, 2026 | 888.13 | 888.13 | 888.13 | 888.13 | 888.13 | +0.35% | 13 | 0.01 |
| Oct 26, 2026 | 895.57 | 895.57 | 885.00 | 885.00 | 885.00 | -6.84% | 56 | 0.06 |
| Oct 23, 2026 | 950.00 | 950.00 | 853.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 907.21 | 950.00 | 907.21 | 950.00 | 950.00 | +4.97% | 182 | 0.19 |
| Oct 21, 2026 | 904.99 | 904.99 | 904.99 | 904.99 | 904.99 | +3.02% | 9 | 0.01 |
| Oct 20, 2026 | 878.50 | 899.99 | 853.00 | 878.50 | 878.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 878.50 | 902.99 | 853.00 | 878.50 | 878.50 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 877.77 | 878.50 | 877.77 | 878.50 | 878.50 | +4.58% | 102 | 0.11 |
| Oct 15, 2026 | 840.00 | 907.79 | 840.00 | 840.00 | 840.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 840.00 | 865.19 | 811.00 | 840.00 | 840.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | +0.00% | 60 | 0.06 |
| Oct 12, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | +3.27% | 119 | 0.12 |
| Oct 09, 2026 | 813.40 | 859.00 | 813.40 | 813.40 | 813.40 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | -0.68% | 8 | 0.01 |
| Oct 07, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -0.12% | 14 | 0.01 |
| Oct 06, 2026 | 820.00 | 832.53 | 798.00 | 820.00 | 820.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | +1.47% | 218 | 0.23 |
| Oct 02, 2026 | 800.00 | 808.10 | 800.00 | 808.10 | 808.10 | -3.12% | 62 | 0.07 |
| Oct 01, 2026 | 834.10 | 834.10 | 834.10 | 834.10 | 834.10 | +1.47% | 60 | 0.06 |
| Sep 30, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -0.24% | 43 | 0.05 |
| Sep 29, 2026 | 822.00 | 825.00 | 822.00 | 824.00 | 824.00 | -0.48% | 39 | 0.04 |
| Sep 28, 2026 | 827.00 | 828.01 | 827.00 | 828.00 | 828.00 | +0.21% | 25 | 0.03 |
| Sep 25, 2026 | 826.30 | 826.30 | 826.30 | 826.30 | 826.30 | +2.65% | 252 | 0.26 |
| Sep 24, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | +0.00% | 8 | 0.01 |
| Sep 23, 2026 | 805.00 | 805.00 | 802.00 | 805.00 | 805.00 | +0.90% | 1,669 | 1.80 |
| Sep 22, 2026 | 807.00 | 807.00 | 795.00 | 797.80 | 797.80 | -0.15% | 2,447 | 2.75 |
| Sep 21, 2026 | 812.25 | 812.25 | 799.01 | 799.01 | 799.01 | -2.08% | 79 | 0.09 |
| Sep 18, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -3.41% | 11 | 0.01 |
| Sep 17, 2026 | 844.00 | 849.60 | 844.00 | 844.80 | 844.80 | -2.45% | 1,986 | 1.66 |
| Sep 16, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | +4.97% | 122 | 0.10 |
| Sep 14, 2026 | 825.00 | 892.49 | 825.00 | 825.00 | 825.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 825.00 | 920.00 | 825.00 | 825.00 | 825.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.24% | 23 | 0.01 |
| Sep 09, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -7.91% | 423 | 0.27 |
| Sep 08, 2026 | 898.00 | 898.00 | 850.00 | 898.00 | 898.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 898.00 | 920.00 | 865.00 | 898.00 | 898.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | +1.87% | 71 | 0.05 |
| Sep 03, 2026 | 881.51 | 1,000.00 | 866.23 | 881.51 | 881.51 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 881.51 | 881.51 | 881.51 | 881.51 | 881.51 | -2.81% | 10 | 0.01 |
