Fiserv, Inc. (BMV:FISV)
Mexico
· Delayed Price · Currency is MXN 1,050.00
0.00 (0.00%)
At close: Apr 27, 2026
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 363 |
| Apr 24, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.89% | 8,007 |
| Apr 21, 2026 | 1,111.00 | 1,111.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.36% | 57 |
| Apr 17, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.49% | 72 |
| Apr 16, 2026 | 1,052.71 | 1,052.71 | 1,052.71 | 1,052.71 | 1,052.71 | -0.81% | 12 |
| Apr 15, 2026 | 1,059.49 | 1,061.30 | 1,059.00 | 1,061.30 | 1,061.30 | 8.30% | 297 |
| Apr 14, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.10% | 25 |
| Apr 13, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0.82% | 16 |
| Apr 10, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | -0.21% | 50 |
| Apr 9, 2026 | 978.00 | 978.00 | 973.00 | 973.00 | 973.00 | -1.12% | 25 |
| Apr 7, 2026 | 987.00 | 987.00 | 984.00 | 984.00 | 984.00 | -1.20% | 46 |
| Apr 1, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 0.61% | 49 |
| Mar 31, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.44% | 46 |
| Mar 30, 2026 | 985.65 | 985.65 | 985.65 | 985.65 | 985.65 | -2.31% | 54 |
| Mar 24, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.85% | 77 |
| Mar 20, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2.57% | 17 |
| Mar 19, 2026 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | -1.93% | 30 |
| Mar 13, 2026 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 1,022.00 | 2.06% | 16 |
| Mar 12, 2026 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | -3.72% | 67 |
| Mar 10, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.53% | 10 |
| Mar 9, 2026 | 1,080.00 | 1,085.00 | 1,078.09 | 1,078.09 | 1,078.09 | -3.66% | 52 |
| Mar 6, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,119.00 | 1,119.00 | -1.84% | 291 |
| Mar 5, 2026 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 2.80% | 8 |
| Mar 3, 2026 | 1,072.00 | 1,109.00 | 1,072.00 | 1,109.00 | 1,109.00 | 3.91% | 149 |
| Mar 2, 2026 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 0.97% | 14 |
| Feb 26, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 15 |
| Feb 25, 2026 | 1,016.00 | 1,057.00 | 1,016.00 | 1,057.00 | 1,057.00 | 4.65% | 537 |
| Feb 24, 2026 | 1,010.00 | 1,010.00 | 1,004.00 | 1,010.00 | 1,010.00 | - | 172 |
| Feb 23, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.27% | 157 |
| Feb 20, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 10 |
| Feb 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.48% | 23 |
| Feb 18, 2026 | 1,087.74 | 1,089.99 | 1,087.00 | 1,087.00 | 1,087.00 | 6.57% | 58 |
| Feb 13, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.58% | 8 |
| Feb 12, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,026.00 | 1,026.00 | -4.11% | 1,174 |
| Feb 11, 2026 | 1,080.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.88% | 56 |
| Feb 10, 2026 | 1,033.00 | 1,090.50 | 1,033.00 | 1,090.50 | 1,090.50 | 5.57% | 230 |
| Feb 9, 2026 | 1,043.11 | 1,043.11 | 1,033.00 | 1,033.00 | 1,033.00 | 1.67% | 173 |
| Feb 5, 2026 | 1,025.00 | 1,025.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.45% | 1,036 |
| Feb 4, 2026 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 1,031.00 | 3.18% | 54 |
| Feb 3, 2026 | 1,105.00 | 1,105.00 | 999.20 | 999.20 | 999.20 | -9.57% | 263 |
| Jan 30, 2026 | 1,099.00 | 1,107.00 | 1,096.00 | 1,105.00 | 1,105.00 | -2.04% | 144 |
| Jan 28, 2026 | 1,128.78 | 1,128.78 | 1,128.00 | 1,128.00 | 1,128.00 | -2.95% | 46 |
| Jan 26, 2026 | 1,161.00 | 1,164.00 | 1,161.00 | 1,162.27 | 1,162.27 | -0.37% | 296 |
| Jan 23, 2026 | 1,172.44 | 1,172.44 | 1,166.57 | 1,166.57 | 1,166.57 | -0.80% | 55 |
| Jan 22, 2026 | 1,145.41 | 1,176.00 | 1,145.41 | 1,176.00 | 1,176.00 | 3.16% | 71 |
| Jan 21, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.74% | 15 |
| Jan 20, 2026 | 1,161.00 | 1,161.00 | 1,131.58 | 1,131.58 | 1,131.58 | -4.18% | 80 |
| Jan 15, 2026 | 1,189.00 | 1,191.21 | 1,180.00 | 1,181.00 | 1,181.00 | -0.83% | 516 |
| Jan 14, 2026 | 1,180.67 | 1,190.90 | 1,180.67 | 1,190.90 | 1,190.90 | -2.39% | 146 |
| Jan 13, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 17 |
| Jan 12, 2026 | 1,214.50 | 1,226.10 | 1,214.50 | 1,225.00 | 1,225.00 | -1.72% | 93 |
| Jan 9, 2026 | 1,241.00 | 1,246.50 | 1,240.00 | 1,246.50 | 1,246.50 | -1.12% | 621 |
| Jan 8, 2026 | 1,246.00 | 1,260.57 | 1,246.00 | 1,260.57 | 1,260.57 | 1.66% | 1,344 |
| Jan 7, 2026 | 1,232.00 | 1,240.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.73% | 58 |
| Jan 6, 2026 | 1,216.00 | 1,235.00 | 1,216.00 | 1,231.00 | 1,231.00 | 2.58% | 199 |
| Jan 5, 2026 | 1,196.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.59% | 3,634 |
| Jan 2, 2026 | 1,195.00 | 1,195.00 | 1,181.26 | 1,181.26 | 1,181.26 | -2.57% | 52 |
| Dec 30, 2025 | 1,215.00 | 1,215.00 | 1,212.40 | 1,212.40 | 1,212.40 | 0.28% | 5,265 |
| Dec 29, 2025 | 1,203.99 | 1,208.99 | 1,203.99 | 1,208.99 | 1,208.99 | 1.60% | 96 |
| Dec 26, 2025 | 1,224.08 | 1,224.08 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 19 |
| Dec 24, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.54% | 12 |
| Dec 22, 2025 | 1,239.99 | 1,239.99 | 1,234.00 | 1,234.00 | 1,234.00 | 0.84% | 138 |
| Dec 18, 2025 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 1,223.78 | 0.19% | 22 |
| Dec 17, 2025 | 1,221.46 | 1,221.46 | 1,221.46 | 1,221.46 | 1,221.46 | -0.21% | 14 |
| Dec 16, 2025 | 1,223.99 | 1,223.99 | 1,223.99 | 1,223.99 | 1,223.99 | -0.73% | 1,739 |
| Dec 15, 2025 | 1,241.00 | 1,241.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.16% | 103 |
| Dec 11, 2025 | 1,228.15 | 1,239.00 | 1,228.15 | 1,231.00 | 1,231.00 | 2.58% | 61 |
| Dec 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 10 |
| Dec 9, 2025 | 1,210.60 | 1,212.48 | 1,200.00 | 1,200.00 | 1,200.00 | -0.58% | 33,070 |
| Dec 5, 2025 | 1,219.60 | 1,219.60 | 1,203.01 | 1,207.00 | 1,207.00 | 0.88% | 369 |
| Dec 4, 2025 | 1,224.99 | 1,224.99 | 1,196.50 | 1,196.50 | 1,196.50 | -1.52% | 176 |
| Dec 3, 2025 | 1,208.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 5.01% | 104 |
| Dec 2, 2025 | 1,140.00 | 1,157.00 | 1,139.00 | 1,157.00 | 1,157.00 | 0.70% | 64 |
| Dec 1, 2025 | 1,125.00 | 1,160.00 | 1,125.00 | 1,149.00 | 1,149.00 | 1.95% | 5,094 |
| Nov 28, 2025 | 1,112.20 | 1,143.00 | 1,112.20 | 1,127.00 | 1,127.00 | 0.27% | 47 |
| Nov 27, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.54% | 6 |
| Nov 26, 2025 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.45% | 40 |
| Nov 25, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.62% | 54 |
| Nov 24, 2025 | 1,117.01 | 1,130.00 | 1,117.01 | 1,130.00 | 1,130.00 | 0.53% | 310 |
| Nov 21, 2025 | 1,098.00 | 1,124.00 | 1,098.00 | 1,124.00 | 1,124.00 | 0.36% | 726 |
| Nov 20, 2025 | 1,118.00 | 1,120.00 | 1,117.99 | 1,120.00 | 1,120.00 | -1.10% | 62 |
| Nov 19, 2025 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | -3.21% | 396 |
| Nov 14, 2025 | 1,156.00 | 1,170.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.21% | 43 |
| Nov 11, 2025 | 1,160.00 | 1,167.52 | 1,160.00 | 1,167.52 | 1,167.52 | 0.65% | 32,407 |
| Nov 10, 2025 | 1,164.00 | 1,165.50 | 1,160.00 | 1,160.00 | 1,160.00 | -0.34% | 41 |
| Nov 7, 2025 | 1,156.00 | 1,163.97 | 1,154.00 | 1,163.97 | 1,163.97 | 2.07% | 94 |
| Nov 6, 2025 | 1,159.00 | 1,159.00 | 1,140.37 | 1,140.37 | 1,140.37 | -4.25% | 2,244 |
| Nov 5, 2025 | 1,192.00 | 1,197.24 | 1,190.00 | 1,191.01 | 1,191.01 | 0.17% | 667 |
| Nov 4, 2025 | 1,230.00 | 1,230.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.07% | 310 |
| Nov 3, 2025 | 1,221.00 | 1,250.00 | 1,200.00 | 1,201.86 | 1,201.86 | -2.77% | 560 |
| Oct 31, 2025 | 1,251.00 | 1,251.00 | 1,220.21 | 1,236.07 | 1,236.07 | 2.11% | 8,028 |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,210.51 | 1,210.51 | -8.64% | 3,039 |
| Oct 29, 2025 | 1,900.00 | 1,900.00 | 1,310.13 | 1,324.97 | 1,324.97 | -43.17% | 7,483 |