Skip to main content
Fiserv, Inc. (BMV:FISV)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,119.00
-21.01 (-1.84%)
At close: Mar 6, 2026

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,120.001,120.001,105.001,119.001,119.00-1.84%291
Mar 5, 20261,140.011,140.011,140.011,140.011,140.012.80%8
Mar 3, 20261,072.001,109.001,072.001,109.001,109.003.91%149
Mar 2, 20261,067.221,067.221,067.221,067.221,067.220.97%14
Feb 26, 20261,057.001,057.001,057.001,057.001,057.00-15
Feb 25, 20261,016.001,057.001,016.001,057.001,057.004.65%537
Feb 24, 20261,010.001,010.001,004.001,010.001,010.00-172
Feb 23, 20261,010.001,010.001,010.001,010.001,010.00-4.27%157
Feb 20, 20261,055.001,055.001,055.001,055.001,055.00-0.47%10
Feb 19, 20261,060.001,060.001,060.001,060.001,060.00-2.48%23
Feb 18, 20261,087.741,089.991,087.001,087.001,087.006.57%58
Feb 13, 20261,020.001,020.001,020.001,020.001,020.00-0.58%8
Feb 12, 20261,050.001,050.001,026.001,026.001,026.00-4.11%1,174
Feb 11, 20261,080.001,083.001,070.001,070.001,070.00-1.88%56
Feb 10, 20261,033.001,090.501,033.001,090.501,090.505.57%230
Feb 9, 20261,043.111,043.111,033.001,033.001,033.001.67%173
Feb 5, 20261,025.001,025.001,016.001,016.001,016.00-1.45%1,036
Feb 4, 20261,032.001,032.001,031.001,031.001,031.003.18%54
Feb 3, 20261,105.001,105.00999.20999.20999.20-9.57%263
Jan 30, 20261,099.001,107.001,096.001,105.001,105.00-2.04%144
Jan 28, 20261,128.781,128.781,128.001,128.001,128.00-2.95%46
Jan 26, 20261,161.001,164.001,161.001,162.271,162.27-0.37%296
Jan 23, 20261,172.441,172.441,166.571,166.571,166.57-0.80%55
Jan 22, 20261,145.411,176.001,145.411,176.001,176.003.16%71
Jan 21, 20261,140.001,140.001,140.001,140.001,140.000.74%15
Jan 20, 20261,161.001,161.001,131.581,131.581,131.58-4.18%80
Jan 15, 20261,189.001,191.211,180.001,181.001,181.00-0.83%516
Jan 14, 20261,180.671,190.901,180.671,190.901,190.90-2.39%146
Jan 13, 20261,220.001,220.001,220.001,220.001,220.00-0.41%17
Jan 12, 20261,214.501,226.101,214.501,225.001,225.00-1.72%93
Jan 9, 20261,241.001,246.501,240.001,246.501,246.50-1.12%621
Jan 8, 20261,246.001,260.571,246.001,260.571,260.571.66%1,344
Jan 7, 20261,232.001,240.001,232.001,240.001,240.000.73%58
Jan 6, 20261,216.001,235.001,216.001,231.001,231.002.58%199
Jan 5, 20261,196.001,200.001,190.001,200.001,200.001.59%3,634
Jan 2, 20261,195.001,195.001,181.261,181.261,181.26-2.57%52
Dec 30, 20251,215.001,215.001,212.401,212.401,212.400.28%5,265
Dec 29, 20251,203.991,208.991,203.991,208.991,208.991.60%96
Dec 26, 20251,224.081,224.081,190.001,190.001,190.00-2.06%19
Dec 24, 20251,215.001,215.001,215.001,215.001,215.00-1.54%12
Dec 22, 20251,239.991,239.991,234.001,234.001,234.000.84%138
Dec 18, 20251,223.781,223.781,223.781,223.781,223.780.19%22
Dec 17, 20251,221.461,221.461,221.461,221.461,221.46-0.21%14
Dec 16, 20251,223.991,223.991,223.991,223.991,223.99-0.73%1,739
Dec 15, 20251,241.001,241.001,232.001,233.001,233.000.16%103
Dec 11, 20251,228.151,239.001,228.151,231.001,231.002.58%61
Dec 10, 20251,200.001,200.001,200.001,200.001,200.00-10
Dec 9, 20251,210.601,212.481,200.001,200.001,200.00-0.58%33,070
Dec 5, 20251,219.601,219.601,203.011,207.001,207.000.88%369
Dec 4, 20251,224.991,224.991,196.501,196.501,196.50-1.52%176
Dec 3, 20251,208.001,215.001,205.001,215.001,215.005.01%104
Dec 2, 20251,140.001,157.001,139.001,157.001,157.000.70%64
Dec 1, 20251,125.001,160.001,125.001,149.001,149.001.95%5,094
Nov 28, 20251,112.201,143.001,112.201,127.001,127.000.27%47
Nov 27, 20251,124.001,124.001,124.001,124.001,124.000.54%6
Nov 26, 20251,118.001,118.001,118.001,118.001,118.00-0.45%40
Nov 25, 20251,123.001,123.001,123.001,123.001,123.00-0.62%54
Nov 24, 20251,117.011,130.001,117.011,130.001,130.000.53%310
Nov 21, 20251,098.001,124.001,098.001,124.001,124.000.36%726
Nov 20, 20251,118.001,120.001,117.991,120.001,120.00-1.10%62
Nov 19, 20251,132.401,132.401,132.401,132.401,132.40-3.21%396
Nov 14, 20251,156.001,170.001,156.001,170.001,170.000.21%43
Nov 11, 20251,160.001,167.521,160.001,167.521,167.520.65%32,407
Nov 10, 20251,164.001,165.501,160.001,160.001,160.00-0.34%41
Nov 7, 20251,156.001,163.971,154.001,163.971,163.972.07%94
Nov 6, 20251,159.001,159.001,140.371,140.371,140.37-4.25%2,244
Nov 5, 20251,192.001,197.241,190.001,191.011,191.010.17%667
Nov 4, 20251,230.001,230.001,189.001,189.001,189.00-1.07%310
Nov 3, 20251,221.001,250.001,200.001,201.861,201.86-2.77%560
Oct 31, 20251,251.001,251.001,220.211,236.071,236.072.11%8,028
Oct 30, 20251,300.001,300.001,200.001,210.511,210.51-8.64%3,039
Oct 29, 20251,900.001,900.001,310.131,324.971,324.97-43.17%7,483
Oct 28, 20252,353.002,365.872,329.042,331.332,331.331.72%1,311
Oct 23, 20252,292.002,292.002,292.002,292.002,292.00-1.04%21
Oct 22, 20252,326.002,326.002,316.012,316.012,316.011.67%21
Oct 20, 20252,277.002,278.002,277.002,278.002,278.002.24%558
Oct 17, 20252,228.002,228.002,228.002,228.002,228.002.20%95
Oct 16, 20252,200.002,200.002,180.002,180.002,180.00-3.37%109
Oct 15, 20252,285.002,285.002,256.002,256.002,256.00-2.76%40
Oct 14, 20252,294.002,320.002,294.002,320.002,320.002.88%74
Oct 13, 20252,255.002,263.012,255.002,255.002,255.00-2.17%27
Oct 10, 20252,290.002,305.002,290.002,305.002,305.00-0.49%80
Oct 9, 20252,316.002,317.002,316.002,316.402,316.40-0.64%29
Oct 8, 20252,331.262,331.262,331.262,331.262,331.26-0.56%11
Oct 7, 20252,337.552,344.502,337.552,344.502,344.501.76%4,902
Oct 6, 20252,305.002,305.002,304.002,304.002,304.00-2.17%34
Oct 3, 20252,355.402,355.402,355.002,355.002,355.000.86%220
Oct 2, 20252,331.902,335.002,331.902,335.002,335.000.30%461
Oct 1, 20252,328.002,328.002,328.002,328.002,328.00-2.23%202
Sep 26, 20252,382.602,382.602,381.002,381.002,381.000.04%1,022
Sep 25, 20252,380.002,380.002,380.002,380.002,380.00-0.42%13
Sep 24, 20252,399.002,399.002,390.002,390.002,390.000.25%16
Sep 23, 20252,385.942,385.942,384.002,384.002,384.00-0.04%44
Sep 22, 20252,385.002,385.002,385.002,385.002,385.00-1.65%44
Sep 19, 20252,425.002,425.002,425.002,425.002,425.00-0.77%21
Sep 18, 20252,475.002,475.002,437.882,443.782,443.78-0.17%586
Sep 15, 20252,495.002,495.002,448.002,448.002,448.00-1.53%87
Sep 12, 20252,485.992,485.992,485.992,485.992,485.99-0.52%5
Sep 11, 20252,509.002,509.002,499.002,499.002,499.000.93%311
Sep 10, 20252,476.002,476.002,476.002,476.002,476.00-1.62%168