NASDAQ : FISV
Fiserv, Inc. — Price history
Technology · Software - Application · United States
Last price 50.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fiserv, Inc. (FISV) closed at 50.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.91 | 50.91 | 48.17 | 50.02 | 10,920,934 | +3.18% |
| 2026-10-29 | 47.99 | 49 | 47.76 | 48.48 | 6,395,769 | +1.30% |
| 2026-10-28 | 47 | 47.91 | 47 | 47.86 | 4,335,053 | +0.97% |
| 2026-10-27 | 48.255 | 48.49 | 47.265 | 47.4 | 4,541,702 | -1.92% |
| 2026-10-26 | 49.46 | 49.875 | 47.91 | 48.33 | 5,211,895 | -3.07% |
| 2026-10-23 | 50.06 | 50.5 | 48.825 | 49.86 | 5,219,653 | -1.89% |
| 2026-10-22 | 48.54 | 50.83 | 48.4 | 50.82 | 6,672,528 | +5.41% |
| 2026-10-21 | 48.08 | 48.56 | 47.83 | 48.21 | 3,999,115 | -0.08% |
| 2026-10-20 | 47.86 | 48.365 | 47.82 | 48.25 | 4,288,095 | +1.17% |
| 2026-10-19 | 47.42 | 47.725 | 47 | 47.69 | 3,403,618 | +0.29% |
| 2026-10-16 | 47.6 | 47.915 | 47.14 | 47.55 | 4,952,279 | +0.72% |
| 2026-10-15 | 46.38 | 47.51 | 46.38 | 47.21 | 5,389,731 | +2.47% |
| 2026-10-14 | 46.66 | 46.725 | 45.54 | 46.07 | 5,374,498 | -1.26% |
| 2026-10-13 | 46.57 | 47.01 | 46.1 | 46.66 | 4,091,866 | +1.32% |
| 2026-10-12 | 45.46 | 46.655 | 45.345 | 46.05 | 5,627,673 | +0.92% |
| 2026-10-09 | 45.9 | 45.97 | 45.28 | 45.63 | 3,908,556 | -0.67% |
| 2026-10-08 | 44.89 | 46.03 | 44.74 | 45.94 | 9,464,911 | +1.39% |
| 2026-10-07 | 45.57 | 46.07 | 44.98 | 45.31 | 4,755,562 | -0.37% |
| 2026-10-06 | 46.28 | 46.28 | 45.43 | 45.48 | 4,295,274 | -1.43% |
| 2026-10-05 | 44.16 | 46.275 | 44.1 | 46.14 | 5,899,365 | +4.01% |
| 2026-10-02 | 45.265 | 45.339 | 43.87 | 44.36 | 6,419,392 | -2.25% |
| 2026-10-01 | 45.55 | 46.3 | 44.81 | 45.38 | 6,033,592 | +0.44% |
| 2026-09-30 | 45.25 | 45.85 | 44.92 | 45.18 | 6,582,943 | -0.40% |
| 2026-09-29 | 46.015 | 46.08 | 45.29 | 45.36 | 8,713,841 | -1.43% |
| 2026-09-28 | 46.01 | 46.62 | 44.82 | 46.02 | 9,295,609 | -0.99% |
| 2026-09-25 | 46 | 46.8 | 45.375 | 46.48 | 6,687,047 | +1.09% |
| 2026-09-24 | 46.06 | 46.6 | 45.23 | 45.98 | 8,155,101 | +0.07% |
| 2026-09-23 | 46.23 | 46.23 | 45.13 | 45.95 | 5,624,233 | -0.33% |
| 2026-09-22 | 47.12 | 47.25 | 45.765 | 46.1 | 7,677,424 | -0.80% |
| 2026-09-21 | 47.263 | 47.765 | 45.88 | 46.47 | 8,639,695 | -1.53% |
| 2026-09-18 | 49.37 | 49.38 | 47.135 | 47.19 | 11,654,582 | -4.28% |
| 2026-09-17 | 49.54 | 50.01 | 49.09 | 49.3 | 5,130,879 | -0.30% |
| 2026-09-16 | 50.09 | 50.475 | 48.98 | 49.45 | 3,764,336 | -1.14% |
| 2026-09-15 | 50.54 | 51.13 | 49.93 | 50.02 | 7,359,086 | -1.90% |
| 2026-09-14 | 51.88 | 52.9 | 50.77 | 50.99 | 7,556,129 | -1.14% |
| 2026-09-11 | 49.41 | 51.64 | 49.25 | 51.58 | 5,625,721 | +5.42% |
| 2026-09-10 | 48.685 | 49.78 | 48.37 | 48.93 | 5,781,579 | +0.58% |
| 2026-09-09 | 50.86 | 51.2 | 48.615 | 48.65 | 10,616,216 | -4.35% |
| 2026-09-08 | 52.56 | 52.618 | 50.43 | 50.86 | 16,669,053 | -4.04% |
| 2026-09-04 | 51.91 | 53.63 | 51.19 | 53 | 7,059,551 | +0.51% |
| 2026-09-03 | 52.44 | 53.2 | 51.58 | 52.73 | 4,729,274 | +1.44% |
| 2026-09-02 | 51.73 | 53.097 | 51.56 | 51.98 | 5,531,230 | +0.60% |
| 2026-09-01 | 52.415 | 52.933 | 51.55 | 51.67 | 5,751,922 | -3.08% |
| 2026-08-31 | 52.71 | 53.99 | 52.55 | 53.31 | 9,002,137 | +0.24% |
| 2026-08-28 | 52.78 | 53.78 | 52.3 | 53.18 | 4,077,629 | +1.14% |
| 2026-08-27 | 52.77 | 53.48 | 52.38 | 52.58 | 4,142,061 | +0.25% |
| 2026-08-26 | 52.19 | 52.79 | 51.66 | 52.45 | 4,220,397 | +0.02% |
| 2026-08-25 | 52.935 | 52.935 | 52.09 | 52.44 | 4,064,407 | -0.98% |
| 2026-08-24 | 52.65 | 53.43 | 52.45 | 52.96 | 4,642,508 | +0.72% |
| 2026-08-21 | 51.72 | 52.83 | 51.29 | 52.58 | 5,927,558 | +2.34% |
| 2026-08-20 | 52.18 | 52.18 | 50.89 | 51.38 | 7,430,787 | -1.34% |
| 2026-08-19 | 51.75 | 52.97 | 51.62 | 52.08 | 4,593,814 | +0.70% |
| 2026-08-18 | 52.795 | 53.41 | 51.69 | 51.72 | 5,831,821 | -0.94% |
| 2026-08-17 | 54.01 | 54.04 | 52.08 | 52.21 | 5,039,844 | -4.01% |
| 2026-08-14 | 55.54 | 55.79 | 54.105 | 54.39 | 5,625,199 | -2.00% |
| 2026-08-13 | 52.14 | 55.98 | 52 | 55.5 | 8,486,209 | +7.64% |
| 2026-08-12 | 52.83 | 52.83 | 50.63 | 51.56 | 10,119,677 | -2.20% |
| 2026-08-11 | 52.11 | 53.02 | 51.545 | 52.72 | 8,152,526 | +0.96% |
| 2026-08-10 | 52.35 | 53.04 | 51.195 | 52.22 | 8,344,696 | -0.36% |
| 2026-08-07 | 53.76 | 53.76 | 51.41 | 52.41 | 9,426,005 | -3.14% |
| 2026-08-06 | 49.88 | 54.15 | 49.56 | 54.11 | 21,017,530 | +0.00% |
| 2026-08-05 | 56.32 | 56.63 | 53.64 | 54.11 | 11,884,564 | -2.99% |
| 2026-08-04 | 53.3 | 55.815 | 53.02 | 55.78 | 13,576,106 | +2.63% |
| 2026-08-03 | 54.86 | 55.52 | 54.185 | 54.35 | 14,291,459 | +0.76% |
| 2026-07-31 | 53.37 | 54.075 | 52.74 | 53.94 | 5,728,067 | -0.24% |
| 2026-07-30 | 54.61 | 54.82 | 53.06 | 54.07 | 7,392,511 | -2.80% |
| 2026-07-29 | 54.115 | 56 | 54.08 | 55.63 | 6,969,102 | +2.62% |
| 2026-07-28 | 52.56 | 54.67 | 52.5 | 54.21 | 6,013,969 | +3.63% |
| 2026-07-27 | 51.525 | 52.61 | 51.18 | 52.31 | 5,429,428 | +2.53% |
| 2026-07-24 | 50.23 | 51.72 | 49.99 | 51.02 | 5,261,068 | +2.10% |
| 2026-07-23 | 50.25 | 50.5 | 49.65 | 49.97 | 5,376,810 | -0.50% |
| 2026-07-22 | 50.75 | 51.02 | 49.95 | 50.22 | 3,787,993 | -0.77% |
| 2026-07-21 | 50.98 | 51.87 | 50.575 | 50.61 | 4,754,264 | -2.07% |
| 2026-07-20 | 50.49 | 51.95 | 49.99 | 51.68 | 5,876,332 | +2.07% |
| 2026-07-17 | 51.44 | 52.23 | 50.26 | 50.63 | 6,042,228 | -2.11% |
| 2026-07-16 | 51.01 | 51.87 | 50.03 | 51.72 | 8,089,960 | +2.70% |
| 2026-07-15 | 51.25 | 51.95 | 50.135 | 50.36 | 7,260,251 | +1.66% |
| 2026-07-14 | 50.27 | 50.76 | 49.48 | 49.54 | 5,553,939 | -3.20% |
| 2026-07-13 | 51.08 | 52.21 | 51.06 | 51.18 | 6,656,376 | +1.45% |
| 2026-07-10 | 52.005 | 52.365 | 50.1 | 50.45 | 7,438,467 | -2.32% |
| 2026-07-09 | 50 | 51.66 | 49.77 | 51.65 | 4,906,301 | +2.08% |
| 2026-07-08 | 51.32 | 51.85 | 50.47 | 50.6 | 8,240,194 | -4.00% |
| 2026-07-07 | 54.029 | 55.36 | 52.555 | 52.71 | 11,326,741 | +1.80% |
| 2026-07-06 | 52.25 | 52.33 | 50.842 | 51.78 | 5,322,820 | -1.05% |
| 2026-07-02 | 51.215 | 53.15 | 51.215 | 52.33 | 9,180,426 | +3.15% |
| 2026-07-01 | 50.075 | 51.81 | 49.655 | 50.73 | 7,048,292 | +3.43% |
| 2026-06-30 | 48.83 | 49.11 | 47.235 | 49.05 | 6,804,588 | +0.45% |
| 2026-06-29 | 50.03 | 50.46 | 48.575 | 48.83 | 7,067,077 | -1.25% |
| 2026-06-26 | 47.57 | 49.555 | 47.57 | 49.45 | 18,520,059 | +4.04% |
| 2026-06-25 | 48.37 | 48.78 | 47.295 | 47.53 | 6,887,754 | -1.37% |
| 2026-06-24 | 47.46 | 48.9 | 47.32 | 48.19 | 6,324,377 | +1.88% |
| 2026-06-23 | 47.85 | 48.14 | 47.17 | 47.3 | 6,597,452 | +0.25% |
| 2026-06-22 | 47.88 | 48.78 | 47.04 | 47.18 | 7,415,548 | -1.42% |
| 2026-06-18 | 48.57 | 48.95 | 47.5 | 47.86 | 13,540,220 | -1.87% |
| 2026-06-17 | 50.11 | 52.31 | 48.44 | 48.77 | 15,267,652 | -2.13% |
| 2026-06-16 | 48.538 | 50.115 | 48.3 | 49.83 | 15,843,976 | +4.01% |
| 2026-06-15 | 49.312 | 50.646 | 47.37 | 47.91 | 26,925,762 | -10.91% |
| 2026-06-12 | 53.21 | 54.04 | 52.38 | 53.78 | 4,341,214 | +1.36% |
| 2026-06-11 | 53.02 | 53.5 | 51.78 | 53.06 | 5,025,640 | -0.41% |
| 2026-06-10 | 53.6 | 54.3 | 52.5 | 53.28 | 3,474,075 | -1.39% |
| 2026-06-09 | 52.72 | 54.39 | 52.4 | 54.03 | 5,995,107 | +2.48% |
| 2026-06-08 | 54.115 | 54.115 | 52.56 | 52.72 | 5,569,735 | -3.14% |
| 2026-06-05 | 55.1 | 55.83 | 53.475 | 54.43 | 7,137,475 | -3.20% |
| 2026-06-04 | 56.075 | 57.02 | 55.72 | 56.23 | 5,357,419 | +2.09% |
| 2026-06-03 | 56 | 56.4 | 53 | 55.08 | 10,259,538 | -2.44% |
| 2026-06-02 | 58 | 58.1 | 56.35 | 56.46 | 8,441,352 | -4.39% |
| 2026-06-01 | 56.795 | 59.08 | 56.43 | 59.05 | 7,967,764 | +4.40% |
| 2026-05-29 | 55.635 | 57.33 | 55.4 | 56.56 | 11,860,280 | +1.31% |
| 2026-05-28 | 55.47 | 56.18 | 55.06 | 55.83 | 5,415,066 | +0.38% |
| 2026-05-27 | 55.45 | 57.35 | 55.4 | 55.62 | 4,601,023 | +0.02% |
| 2026-05-26 | 56.825 | 56.825 | 55.42 | 55.61 | 5,608,940 | -2.66% |
| 2026-05-22 | 56.05 | 57.3 | 56.03 | 57.13 | 6,466,413 | +2.35% |
| 2026-05-21 | 56.38 | 56.62 | 54.95 | 55.82 | 6,931,310 | -1.05% |
| 2026-05-20 | 56.07 | 56.74 | 54.464 | 56.41 | 5,367,557 | +0.68% |
| 2026-05-19 | 57.49 | 57.699 | 55.65 | 56.03 | 7,535,075 | -1.11% |
| 2026-05-18 | 55.31 | 57.49 | 55.25 | 56.66 | 8,388,325 | +2.40% |
| 2026-05-15 | 53.445 | 55.73 | 53.445 | 55.33 | 8,071,605 | +3.50% |
| 2026-05-14 | 53.15 | 53.77 | 52.27 | 53.46 | 5,864,241 | +2.08% |
| 2026-05-13 | 54.11 | 54.27 | 52.17 | 52.37 | 7,345,356 | -4.57% |
| 2026-05-12 | 54.55 | 55.43 | 54.08 | 54.88 | 6,321,394 | +0.90% |