TipRanks
Fiserv, Inc. Shs Unsponsored Canadian Depository Receipt Hedged Reg S (TSE:FISV)
TSX:FISV
Canadian Market
FISV
Fiserv, Inc. Shs Unsponsored Canadian Depository Receipt Hedged Reg S
RESEARCH TOOLSreports

Fiserv, Inc. Shs Unsponsored Canadian Depository Receipt Hedged Reg S (FISV) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
4.55
4.59
4.54
4.56
4.56
-0.44%
9,840
0.50
Sep 29, 2026
4.62
4.62
4.57
4.58
4.58
-1.29%
6,460
0.32
Sep 28, 2026
4.53
4.67
4.53
4.64
4.64
-1.07%
3,514
0.17
Sep 25, 2026
4.62
4.71
4.60
4.69
4.69
+0.86%
16,022
0.80
Sep 24, 2026
4.68
4.69
4.57
4.65
4.65
+0.43%
11,723
0.57
Sep 23, 2026
4.61
4.65
4.57
4.63
4.63
-1.07%
6,906
0.33
Sep 22, 2026
4.76
4.76
4.62
4.68
4.68
-0.21%
11,100
0.53
Sep 21, 2026
4.80
4.80
4.65
4.69
4.69
-1.47%
45,910
2.24
Sep 18, 2026
4.92
4.92
4.76
4.76
4.76
-4.42%
91,716
4.69
Sep 17, 2026
4.96
5.00
4.95
4.98
4.98
+0.20%
11,217
0.50
Sep 16, 2026
5.06
5.06
4.96
4.97
4.97
-1.58%
11,950
0.53
Sep 15, 2026
5.09
5.14
5.05
5.05
5.05
-1.75%
21,975
0.97
Sep 14, 2026
5.26
5.32
5.13
5.14
5.14
-1.15%
26,161
1.07
Sep 11, 2026
5.02
5.20
5.02
5.20
5.20
+5.26%
57,340
2.18
Sep 10, 2026
4.92
5.00
4.90
4.94
4.94
+0.61%
22,208
0.73
Sep 09, 2026
5.08
5.08
4.91
4.91
4.91
-3.91%
20,952
0.70
Sep 08, 2026
5.26
5.26
5.11
5.11
5.11
-4.66%
32,040
1.08
Sep 07, 2026
5.25
5.38
5.18
5.36
5.36
0.00%
0
0.00
Sep 04, 2026
5.25
5.38
5.18
5.36
5.36
+0.94%
11,231
0.37
Sep 03, 2026
5.25
5.33
5.25
5.31
5.31
+1.14%
7,199
0.24
Sep 02, 2026
5.28
5.28
5.25
5.25
5.25
+0.77%
14,679
0.48
Sep 01, 2026
5.31
5.31
5.21
5.21
5.21
-3.34%
22,066
0.73
Aug 31, 2026
5.37
5.42
5.36
5.39
5.39
+0.56%
5,191
0.17
Aug 28, 2026
5.31
5.42
5.31
5.36
5.36
+1.13%
1,223
0.04
Aug 27, 2026
5.36
5.36
5.30
5.30
5.30
0.00%
1,357
0.04
Aug 26, 2026
5.32
5.32
5.27
5.30
5.30
+0.19%
11,392
0.36
Aug 25, 2026
5.37
5.37
5.26
5.29
5.29
-1.12%
9,469
0.30
Aug 24, 2026
5.29
5.39
5.29
5.35
5.35
+0.75%
24,179
0.78
Aug 21, 2026
5.28
5.32
5.26
5.31
5.31
+2.12%
14,490
0.47
Aug 20, 2026
5.23
5.23
5.15
5.20
5.20
-1.89%
15,758
0.51
Aug 19, 2026
5.25
5.34
5.25
5.30
5.30
+0.95%
11,902
0.39
Aug 18, 2026
5.30
5.38
5.25
5.25
5.25
-0.38%
15,609
0.51
Aug 17, 2026
5.41
5.41
5.27
5.27
5.27
-4.18%
8,282
0.27
Aug 14, 2026
5.59
5.60
5.48
5.50
5.50
-1.79%
7,177
0.23
Aug 13, 2026
5.21
5.60
5.21
5.60
5.60
+7.49%
29,809
0.95
Aug 12, 2026
5.36
5.36
5.11
5.21
5.21
-2.43%
40,102
1.28
Aug 11, 2026
5.28
5.34
5.22
5.34
5.34
+2.10%
5,855
0.18
Aug 10, 2026
5.30
5.34
5.18
5.23
5.23
-1.32%
36,175
1.13
Aug 07, 2026
5.40
5.40
5.22
5.30
5.30
-2.57%
9,327
0.29
Aug 06, 2026
5.04
5.44
5.04
5.44
5.44
-1.09%
54,762
1.70
Aug 05, 2026
5.67
5.69
5.44
5.50
5.50
-2.48%
20,643
0.65
Aug 04, 2026
5.43
5.64
5.40
5.64
5.64
+3.30%
95,826
3.12
Aug 03, 2026
5.43
5.46
5.34
5.46
5.46
0.00%
0
0.00
Jul 31, 2026
5.43
5.46
5.34
5.46
5.46
-0.18%
15,135
0.47
Jul 30, 2026
5.50
5.56
5.37
5.47
5.47
-3.01%
15,675
0.49
Jul 29, 2026
5.50
5.65
5.47
5.64
5.64
+3.11%
25,034
0.79
Jul 28, 2026
5.39
5.52
5.39
5.47
5.47
+3.40%
14,045
0.44
Jul 27, 2026
5.27
5.32
5.26
5.29
5.29
+2.32%
22,656
0.72
Jul 24, 2026
5.06
5.23
5.06
5.17
5.17
+2.38%
6,334
0.20
Jul 23, 2026
5.11
5.11
5.02
5.05
5.05
-0.59%
31,507
1.02
Rows:
50