Fiserv, Inc. (FISV)
NASDAQ: FISV · Real-Time Price · USD
60.97
-2.13 (-3.38%)
Mar 9, 2026, 3:22 PM EDT - Market open
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.30 | 62.37 | 59.97 | 60.76 | - | -3.71% | 3,090,218 |
| Mar 6, 2026 | 62.86 | 63.19 | 61.33 | 63.10 | 63.10 | -1.19% | 5,583,348 |
| Mar 5, 2026 | 62.50 | 64.52 | 62.15 | 63.86 | 63.86 | 2.01% | 6,697,036 |
| Mar 4, 2026 | 62.66 | 62.83 | 61.76 | 62.60 | 62.60 | -0.46% | 5,478,216 |
| Mar 3, 2026 | 60.53 | 63.37 | 59.89 | 62.89 | 62.89 | 1.68% | 5,120,198 |
| Mar 2, 2026 | 61.10 | 62.21 | 60.42 | 61.85 | 61.85 | -0.71% | 5,119,321 |
| Feb 27, 2026 | 61.09 | 62.35 | 60.11 | 62.29 | 62.29 | 0.65% | 10,162,988 |
| Feb 26, 2026 | 62.24 | 63.13 | 61.12 | 61.89 | 61.89 | 0.45% | 6,545,690 |
| Feb 25, 2026 | 59.64 | 62.86 | 58.95 | 61.61 | 61.61 | 4.19% | 10,323,166 |
| Feb 24, 2026 | 58.32 | 59.45 | 57.90 | 59.13 | 59.13 | 1.25% | 6,889,413 |
| Feb 23, 2026 | 60.63 | 61.43 | 58.17 | 58.40 | 58.40 | -4.99% | 7,498,094 |
| Feb 20, 2026 | 61.72 | 62.05 | 60.90 | 61.47 | 61.47 | -0.10% | 8,096,838 |
| Feb 19, 2026 | 62.94 | 63.25 | 60.88 | 61.53 | 61.53 | -2.35% | 8,429,488 |
| Feb 18, 2026 | 63.41 | 64.40 | 61.82 | 63.01 | 63.01 | -0.69% | 8,728,682 |
| Feb 17, 2026 | 60.72 | 63.78 | 60.56 | 63.45 | 63.45 | 6.89% | 11,408,813 |
| Feb 13, 2026 | 59.25 | 60.08 | 58.57 | 59.36 | 59.36 | 0.92% | 12,085,768 |
| Feb 12, 2026 | 62.53 | 62.75 | 58.53 | 58.82 | 58.82 | -5.30% | 10,397,979 |
| Feb 11, 2026 | 62.66 | 63.64 | 62.02 | 62.11 | 62.11 | -0.77% | 10,305,052 |
| Feb 10, 2026 | 59.64 | 63.59 | 58.62 | 62.59 | 62.59 | 4.07% | 13,506,646 |
| Feb 9, 2026 | 60.00 | 60.95 | 59.78 | 60.14 | 60.14 | 0.23% | 12,541,954 |
| Feb 6, 2026 | 58.70 | 60.14 | 58.52 | 60.00 | 60.00 | 2.67% | 9,883,359 |
| Feb 5, 2026 | 60.22 | 60.88 | 58.00 | 58.44 | 58.44 | -2.14% | 9,734,378 |
| Feb 4, 2026 | 57.97 | 60.31 | 57.86 | 59.72 | 59.72 | 2.75% | 11,652,386 |
| Feb 3, 2026 | 61.29 | 61.79 | 57.79 | 58.12 | 58.12 | -7.66% | 17,142,904 |
| Feb 2, 2026 | 63.72 | 63.75 | 62.65 | 62.94 | 62.94 | -1.24% | 6,932,162 |
| Jan 30, 2026 | 63.34 | 64.05 | 62.67 | 63.73 | 63.73 | 0.47% | 6,569,073 |
| Jan 29, 2026 | 65.40 | 65.55 | 63.21 | 63.43 | 63.43 | -2.34% | 8,011,936 |
| Jan 28, 2026 | 66.60 | 66.75 | 64.62 | 64.95 | 64.95 | -2.02% | 7,358,710 |
| Jan 27, 2026 | 66.78 | 66.87 | 65.36 | 66.29 | 66.29 | -1.28% | 10,184,968 |
| Jan 26, 2026 | 67.50 | 67.91 | 66.29 | 67.15 | 67.15 | -0.61% | 13,436,299 |
| Jan 23, 2026 | 66.91 | 67.63 | 66.74 | 67.56 | 67.56 | 0.24% | 6,234,741 |
| Jan 22, 2026 | 66.03 | 67.55 | 65.99 | 67.40 | 67.40 | 2.54% | 7,179,849 |
| Jan 21, 2026 | 64.71 | 66.00 | 64.50 | 65.73 | 65.73 | 1.92% | 8,036,954 |
| Jan 20, 2026 | 65.88 | 66.16 | 64.18 | 64.49 | 64.49 | -2.72% | 11,106,257 |
| Jan 16, 2026 | 66.58 | 66.88 | 66.08 | 66.29 | 66.29 | -0.73% | 8,288,437 |
| Jan 15, 2026 | 67.69 | 68.08 | 66.47 | 66.78 | 66.78 | -1.07% | 10,638,388 |
| Jan 14, 2026 | 66.62 | 67.51 | 66.42 | 67.50 | 67.50 | 1.12% | 16,416,234 |
| Jan 13, 2026 | 68.42 | 68.62 | 65.97 | 66.75 | 66.75 | -2.13% | 18,278,376 |
| Jan 12, 2026 | 69.44 | 69.53 | 67.22 | 68.20 | 68.20 | -2.36% | 10,700,644 |
| Jan 9, 2026 | 69.69 | 70.15 | 68.77 | 69.85 | 69.85 | 0.50% | 5,070,801 |
| Jan 8, 2026 | 68.19 | 70.41 | 68.04 | 69.50 | 69.50 | 1.15% | 5,567,550 |
| Jan 7, 2026 | 68.91 | 69.27 | 67.46 | 68.71 | 68.71 | -0.07% | 13,040,281 |
| Jan 6, 2026 | 66.77 | 68.96 | 66.77 | 68.76 | 68.76 | 2.64% | 6,920,974 |
| Jan 5, 2026 | 65.19 | 68.03 | 64.51 | 66.99 | 66.99 | 2.13% | 7,127,370 |
| Jan 2, 2026 | 67.53 | 67.53 | 65.07 | 65.59 | 65.59 | -2.35% | 6,039,590 |
| Dec 31, 2025 | 67.42 | 67.99 | 67.16 | 67.17 | 67.17 | -0.55% | 4,244,242 |
| Dec 30, 2025 | 67.15 | 68.59 | 67.05 | 67.54 | 67.54 | 0.39% | 5,251,902 |
| Dec 29, 2025 | 67.39 | 67.49 | 66.40 | 67.28 | 67.28 | -0.33% | 6,639,267 |
| Dec 26, 2025 | 67.75 | 67.80 | 66.94 | 67.50 | 67.50 | -0.66% | 3,476,866 |
| Dec 24, 2025 | 67.72 | 68.10 | 67.05 | 67.95 | 67.95 | 0.34% | 3,243,899 |
| Dec 23, 2025 | 68.39 | 68.82 | 67.58 | 67.72 | 67.72 | -1.31% | 8,820,243 |
| Dec 22, 2025 | 68.04 | 69.11 | 67.97 | 68.62 | 68.62 | 1.00% | 6,077,158 |
| Dec 19, 2025 | 68.14 | 68.69 | 67.48 | 67.94 | 67.94 | -0.09% | 20,614,500 |
| Dec 18, 2025 | 68.74 | 69.25 | 67.22 | 68.00 | 68.00 | -0.48% | 13,085,961 |
| Dec 17, 2025 | 67.70 | 69.39 | 67.59 | 68.33 | 68.33 | 0.93% | 14,524,677 |
| Dec 16, 2025 | 69.14 | 69.40 | 67.18 | 67.70 | 67.70 | -1.84% | 19,180,036 |
| Dec 15, 2025 | 69.30 | 69.43 | 67.97 | 68.97 | 68.97 | 0.32% | 17,650,084 |
| Dec 12, 2025 | 68.73 | 69.35 | 67.91 | 68.75 | 68.75 | 0.87% | 20,182,732 |
| Dec 11, 2025 | 66.51 | 68.51 | 66.51 | 68.16 | 68.16 | 2.39% | 26,056,921 |
| Dec 10, 2025 | 66.00 | 66.63 | 65.57 | 66.57 | 66.57 | 0.54% | 10,319,239 |
| Dec 9, 2025 | 66.25 | 66.78 | 65.67 | 66.21 | 66.21 | 0.73% | 5,925,674 |
| Dec 8, 2025 | 66.30 | 67.45 | 65.43 | 65.73 | 65.73 | -0.83% | 8,524,999 |
| Dec 5, 2025 | 66.10 | 67.46 | 66.06 | 66.28 | 66.28 | 0.33% | 7,187,612 |
| Dec 4, 2025 | 66.29 | 66.95 | 65.27 | 66.06 | 66.06 | -1.33% | 7,480,517 |
| Dec 3, 2025 | 64.67 | 67.72 | 64.40 | 66.95 | 66.95 | 5.87% | 14,913,184 |
| Dec 2, 2025 | 62.86 | 64.06 | 61.72 | 63.24 | 63.24 | 0.88% | 7,088,376 |
| Dec 1, 2025 | 61.44 | 63.81 | 60.46 | 62.69 | 62.69 | 1.98% | 11,001,949 |
| Nov 28, 2025 | 61.12 | 62.40 | 60.76 | 61.47 | 61.47 | 1.10% | 6,770,459 |
| Nov 26, 2025 | 60.84 | 61.58 | 60.60 | 60.80 | 60.80 | 0.07% | 7,883,189 |
| Nov 25, 2025 | 60.67 | 61.78 | 60.55 | 60.76 | 60.76 | 0.15% | 6,886,945 |
| Nov 24, 2025 | 60.36 | 61.17 | 59.80 | 60.67 | 60.67 | -0.28% | 10,106,085 |
| Nov 21, 2025 | 59.90 | 61.86 | 59.56 | 60.84 | 60.84 | 1.79% | 8,356,432 |
| Nov 20, 2025 | 61.66 | 62.26 | 59.72 | 59.77 | 59.77 | -2.29% | 7,165,461 |
| Nov 19, 2025 | 61.52 | 61.98 | 60.38 | 61.17 | 61.17 | -0.28% | 5,086,125 |
| Nov 18, 2025 | 62.16 | 62.69 | 61.13 | 61.34 | 61.34 | -2.17% | 7,240,107 |
| Nov 17, 2025 | 63.57 | 64.20 | 62.41 | 62.70 | 62.70 | -1.14% | 5,473,962 |
| Nov 14, 2025 | 64.00 | 64.15 | 63.02 | 63.42 | 63.42 | -1.72% | 5,596,494 |
| Nov 13, 2025 | 64.85 | 66.95 | 64.37 | 64.53 | 64.53 | 0.23% | 9,274,509 |
| Nov 12, 2025 | 64.20 | 64.87 | 63.11 | 64.38 | 64.38 | 0.19% | 6,244,651 |
| Nov 11, 2025 | 63.60 | 64.48 | 62.84 | 64.26 | 64.26 | 0.72% | 5,512,744 |
| Nov 10, 2025 | 63.91 | 64.18 | 62.67 | 63.80 | 63.80 | 0.16% | 8,431,560 |
| Nov 7, 2025 | 60.95 | 63.84 | 60.95 | 63.70 | 63.70 | 3.36% | 14,163,908 |
| Nov 6, 2025 | 63.80 | 64.00 | 61.33 | 61.63 | 61.63 | -3.70% | 17,566,204 |
| Nov 5, 2025 | 63.74 | 64.87 | 63.50 | 64.00 | 64.00 | -0.70% | 15,622,957 |
| Nov 4, 2025 | 64.64 | 66.22 | 63.71 | 64.45 | 64.45 | -1.06% | 16,559,511 |
| Nov 3, 2025 | 66.00 | 67.48 | 64.66 | 65.14 | 65.14 | -2.32% | 22,480,465 |
| Oct 31, 2025 | 65.64 | 68.00 | 65.13 | 66.69 | 66.69 | 2.30% | 30,157,021 |
| Oct 30, 2025 | 68.87 | 70.10 | 64.52 | 65.19 | 65.19 | -7.66% | 63,794,834 |
| Oct 29, 2025 | 71.36 | 76.65 | 66.58 | 70.60 | 70.60 | -44.04% | 103,454,150 |
| Oct 28, 2025 | 126.73 | 128.78 | 125.80 | 126.17 | 126.17 | -0.29% | 5,802,797 |
| Oct 27, 2025 | 126.36 | 126.80 | 124.94 | 126.54 | 126.54 | 1.09% | 3,809,938 |
| Oct 24, 2025 | 125.31 | 126.23 | 124.86 | 125.17 | 125.17 | 0.98% | 2,840,906 |
| Oct 23, 2025 | 125.29 | 125.64 | 123.50 | 123.96 | 123.96 | -1.03% | 2,454,390 |
| Oct 22, 2025 | 125.86 | 126.70 | 124.46 | 125.25 | 125.25 | -0.65% | 3,953,648 |
| Oct 21, 2025 | 123.87 | 126.72 | 123.80 | 126.07 | 126.07 | 1.55% | 3,086,831 |
| Oct 20, 2025 | 122.29 | 124.78 | 121.89 | 124.14 | 124.14 | 2.05% | 3,958,319 |
| Oct 17, 2025 | 118.00 | 121.82 | 117.86 | 121.65 | 121.65 | 3.09% | 4,315,878 |
| Oct 16, 2025 | 120.69 | 121.68 | 117.84 | 118.00 | 118.00 | -2.57% | 5,394,702 |
| Oct 15, 2025 | 124.48 | 125.17 | 120.79 | 121.11 | 121.11 | -2.43% | 4,927,603 |
| Oct 14, 2025 | 121.78 | 124.53 | 121.40 | 124.12 | 124.12 | 1.28% | 3,923,860 |