Skip to main content
Fiserv, Inc. (FISV)
NASDAQ: FISV · Real-Time Price · USD
66.28
+0.22 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
66.33
+0.05 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST

Fiserv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202566.1067.4666.0666.2866.280.33%7,165,739
Dec 4, 202566.2966.9565.2766.0666.06-1.33%7,464,968
Dec 3, 202564.6767.7264.4066.9566.955.87%14,903,838
Dec 2, 202562.8664.0661.7263.2463.240.88%7,002,525
Dec 1, 202561.4463.8160.4662.6962.691.98%10,995,023
Nov 28, 202561.1262.4060.7661.4761.471.10%6,770,459
Nov 26, 202560.8461.5860.6060.8060.800.07%7,883,189
Nov 25, 202560.6761.7860.5560.7660.760.15%6,886,945
Nov 24, 202560.3661.1759.8060.6760.67-0.28%10,106,085
Nov 21, 202559.9061.8659.5660.8460.841.79%8,356,432
Nov 20, 202561.6662.2659.7259.7759.77-2.29%7,165,461
Nov 19, 202561.5261.9860.3861.1761.17-0.28%5,086,125
Nov 18, 202562.1662.6961.1361.3461.34-2.17%7,240,107
Nov 17, 202563.5764.2062.4162.7062.70-1.14%5,473,962
Nov 14, 202564.0064.1563.0263.4263.42-1.72%5,596,494
Nov 13, 202564.8566.9564.3764.5364.530.23%9,274,509
Nov 12, 202564.2064.8763.1164.3864.380.19%6,244,651
Nov 11, 202563.6064.4862.8464.2664.260.72%5,512,744
Nov 10, 202563.9164.1862.6763.8063.800.16%8,431,560
Nov 7, 202560.9563.8460.9563.7063.703.36%14,163,908
Nov 6, 202563.8064.0061.3361.6361.63-3.70%17,566,204
Nov 5, 202563.7464.8763.5064.0064.00-0.70%15,622,957
Nov 4, 202564.6466.2263.7164.4564.45-1.06%16,559,511
Nov 3, 202566.0067.4864.6665.1465.14-2.32%22,480,465
Oct 31, 202565.6468.0065.1366.6966.692.30%30,157,021
Oct 30, 202568.8770.1064.5265.1965.19-7.66%63,794,834
Oct 29, 202571.3676.6566.5870.6070.60-44.04%103,454,150
Oct 28, 2025126.73128.78125.80126.17126.17-0.29%5,802,797
Oct 27, 2025126.36126.80124.94126.54126.541.09%3,809,938
Oct 24, 2025125.31126.23124.86125.17125.170.98%2,840,906
Oct 23, 2025125.29125.64123.50123.96123.96-1.03%2,454,390
Oct 22, 2025125.86126.70124.46125.25125.25-0.65%3,953,648
Oct 21, 2025123.87126.72123.80126.07126.071.55%3,086,831
Oct 20, 2025122.29124.78121.89124.14124.142.05%3,958,319
Oct 17, 2025118.00121.82117.86121.65121.653.09%4,315,878
Oct 16, 2025120.69121.68117.84118.00118.00-2.57%5,394,702
Oct 15, 2025124.48125.17120.79121.11121.11-2.43%4,927,603
Oct 14, 2025121.78124.53121.40124.12124.121.28%3,923,860
Oct 13, 2025122.62123.56121.93122.55122.55-0.07%3,518,768
Oct 10, 2025125.96126.35122.62122.63122.63-2.64%4,497,608
Oct 9, 2025126.92127.69125.35125.96125.96-0.43%3,554,941
Oct 8, 2025126.99127.86125.72126.51126.51-0.14%3,233,566
Oct 7, 2025125.51128.35125.51126.69126.691.31%4,196,363
Oct 6, 2025128.00128.24125.00125.05125.05-1.97%5,773,038
Oct 3, 2025126.14129.85126.13127.56127.561.43%4,431,972
Oct 2, 2025126.09127.74125.01125.76125.76-0.26%5,563,825
Oct 1, 2025128.28129.65124.89126.09126.09-2.20%5,073,517
Sep 30, 2025130.13130.40127.41128.93128.93-1.17%4,764,307
Sep 29, 2025129.57130.64128.60130.45130.450.69%3,990,498
Sep 26, 2025128.80130.58128.57129.56129.560.70%3,202,463
Sep 25, 2025130.01130.77128.08128.66128.66-1.48%4,520,000
Sep 24, 2025130.51130.86129.49130.59130.590.59%6,231,260
Sep 23, 2025130.89131.72128.81129.82129.82-0.51%7,440,571
Sep 22, 2025130.83131.97128.75130.48130.48-1.00%7,526,804
Sep 19, 2025133.37133.37131.39131.80131.80-0.81%10,594,018
Sep 18, 2025135.12135.32132.40132.87132.87-0.98%3,239,378
Sep 17, 2025133.32135.59133.24134.18134.181.08%3,042,919
Sep 16, 2025131.47133.95130.76132.75132.750.08%3,374,262
Sep 15, 2025135.20135.88132.57132.65132.65-1.24%2,969,900
Sep 12, 2025135.58135.80134.28134.32134.32-1.02%2,913,499
Sep 11, 2025132.91136.14132.59135.70135.702.69%3,859,098
Sep 10, 2025136.00136.60131.96132.14132.14-3.13%4,828,868
Sep 9, 2025135.53136.43134.69136.41136.410.89%4,124,168
Sep 8, 2025134.60135.39132.47135.21135.210.12%5,130,166
Sep 5, 2025136.37138.62134.25135.05135.05-0.83%3,575,191
Sep 4, 2025136.58136.75135.24136.18136.18-0.43%3,337,061
Sep 3, 2025136.45137.70135.96136.77136.77-0.01%3,329,432
Sep 2, 2025137.57138.49134.03136.78136.78-1.01%4,914,037
Aug 29, 2025137.80138.85137.43138.18138.180.39%3,769,837
Aug 28, 2025138.23138.47136.24137.65137.65-0.24%3,853,868
Aug 27, 2025137.60138.67137.39137.98137.980.07%3,615,276
Aug 26, 2025137.00138.20136.72137.88137.880.45%4,108,456
Aug 25, 2025139.65139.94137.04137.26137.26-1.73%2,783,180
Aug 22, 2025139.70140.09136.79139.68139.68-0.23%6,163,121
Aug 21, 2025139.43140.19137.82140.00140.000.03%3,596,073
Aug 20, 2025139.03140.42138.11139.96139.960.61%3,749,804
Aug 19, 2025137.59140.21137.06139.11139.111.50%4,669,973
Aug 18, 2025136.65137.65135.51137.06137.060.26%3,793,700
Aug 15, 2025135.67137.86135.01136.70136.701.55%4,221,642
Aug 14, 2025134.00134.73132.67134.62134.620.25%4,159,248
Aug 13, 2025132.59135.29132.22134.29134.291.49%4,260,127
Aug 12, 2025132.82133.30131.82132.32132.320.08%3,002,936
Aug 11, 2025133.69135.20131.64132.22132.22-0.77%3,477,321
Aug 8, 2025133.51134.43131.65133.24133.240.41%3,928,110
Aug 7, 2025134.76135.45131.06132.70132.70-1.00%6,307,200
Aug 6, 2025134.50136.47134.01134.04134.04-0.18%5,699,917
Aug 5, 2025136.22136.70133.81134.28134.28-1.37%5,427,775
Aug 4, 2025135.28136.50134.38136.15136.150.61%4,981,683
Aug 1, 2025138.44138.81134.83135.33135.33-2.60%5,451,759
Jul 31, 2025139.14141.38138.76138.94138.94-1.36%5,669,300
Jul 30, 2025141.62142.83139.91140.85140.85-1.16%5,181,085
Jul 29, 2025140.16142.64140.06142.50142.501.83%6,644,546
Jul 28, 2025142.13144.05139.25139.94139.94-1.47%7,907,054
Jul 25, 2025141.00142.15138.39142.03142.031.39%7,783,801
Jul 24, 2025143.31144.18139.25140.08140.08-2.04%12,905,006
Jul 23, 2025137.00143.25128.22143.00143.00-13.85%29,008,090
Jul 22, 2025165.50167.39164.61165.98165.980.31%4,729,671
Jul 21, 2025166.87167.07164.89165.46165.46-0.17%4,710,458
Jul 18, 2025167.75168.02165.66165.74165.74-0.96%3,994,345
Jul 17, 2025166.25167.80166.00167.35167.350.99%5,478,324