Fiserv, Inc. Common Stock (FISV) Historical Stock Data
66.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISV is down -0.02% a day on average. There have been 15 days where Fiserv, Inc. Common Stock closed green and 15 days where FISV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 66.29 | 66.06 | ↓$0.23 (-0.35%) | 65.27 | 66.95 | 7.20M |
| 2025-12-03 | 64.67 | 66.95 | ↑$2.28 (3.53%) | 64.40 | 67.72 | 14.68M |
| 2025-12-02 | 62.86 | 63.24 | ↑$0.38 (0.60%) | 61.74 | 64.06 | 7M |
| 2025-12-01 | 61.44 | 62.69 | ↑$1.25 (2.03%) | 60.46 | 63.81 | 10.67M |
| 2025-11-28 | 61.12 | 61.47 | ↑$0.35 (0.57%) | 60.76 | 62.40 | 4.74M |
| 2025-11-26 | 60.84 | 60.80 | ↓$0.04 (-0.07%) | 60.61 | 61.58 | 7.57M |
| 2025-11-25 | 60.83 | 60.76 | ↓$0.07 (-0.12%) | 60.55 | 61.78 | 6.33M |
| 2025-11-24 | 60.36 | 60.67 | ↑$0.31 (0.51%) | 59.80 | 61.17 | 10.05M |
| 2025-11-21 | 59.92 | 60.84 | ↑$0.92 (1.54%) | 59.56 | 61.86 | 8.33M |
| 2025-11-20 | 61.65 | 59.77 | ↓$1.88 (-3.05%) | 59.72 | 62.25 | 7.09M |
| 2025-11-19 | 61.52 | 61.17 | ↓$0.35 (-0.57%) | 60.38 | 61.98 | 4.84M |
| 2025-11-18 | 62.10 | 61.34 | ↓$0.76 (-1.22%) | 61.13 | 62.69 | 6.93M |
| 2025-11-17 | 63.63 | 62.70 | ↓$0.92 (-1.45%) | 62.41 | 64.20 | 5.43M |
| 2025-11-14 | 64.00 | 63.42 | ↓$0.58 (-0.91%) | 63.02 | 64.15 | 5.59M |
| 2025-11-13 | 64.85 | 64.53 | ↓$0.32 (-0.49%) | 64.37 | 66.95 | 9.27M |
| 2025-11-12 | 64.25 | 64.38 | ↑$0.13 (0.20%) | 63.11 | 64.87 | 5.97M |
| 2025-01-17 | 207.80 | 208.58 | ↑$0.78 (0.38%) | 206.01 | 209.31 | 2.53M |
| 2025-01-16 | 204.72 | 206.26 | ↑$1.54 (0.75%) | 204.30 | 207.28 | 2.49M |
| 2025-01-14 | 204.05 | 204.47 | ↑$0.42 (0.21%) | 203.15 | 205.41 | 2.68M |
| 2025-01-13 | 199.58 | 201.53 | ↑$1.95 (0.98%) | 199.52 | 201.71 | 1.92M |
| 2025-01-10 | 203.84 | 200.51 | ↓$3.33 (-1.63%) | 199.58 | 204.26 | 3.08M |
| 2025-01-08 | 204.03 | 205.23 | ↑$1.20 (0.59%) | 203.73 | 205.74 | 2.43M |
| 2025-01-07 | 206.26 | 203.82 | ↓$2.44 (-1.18%) | 203.46 | 207.33 | 2.63M |
| 2025-01-06 | 208.57 | 205.63 | ↓$2.94 (-1.41%) | 205.40 | 208.99 | 1.80M |
| 2025-01-03 | 207.48 | 208.57 | ↑$1.09 (0.53%) | 205.59 | 208.75 | 1.58M |
| 2025-01-02 | 207.00 | 205.98 | ↓$1.02 (-0.49%) | 204.51 | 207.85 | 1.98M |
| 2024-12-31 | 206.77 | 205.42 | ↓$1.35 (-0.65%) | 204.80 | 207.26 | 1.41M |
| 2024-12-30 | 206.17 | 206.27 | ↑$0.10 (0.05%) | 204.15 | 207.41 | 1.89M |
| 2024-12-27 | 208.68 | 207.95 | ↓$0.73 (-0.35%) | 206.20 | 209.36 | 1.42M |
| 2024-12-26 | 208.38 | 210.29 | ↑$1.91 (0.92%) | 208.38 | 210.43 | 1.17M |
Create an account or log in to view more rows.
$FISV buy and hold and get rewarded
$FISV to the moon!
$FISV this is just going to go up forever
$FISV gets me every time lol
$FISV more shorts the better idc
$FISV The United States stock market is going to crash.
$FISV I like green candles on my birthday cake
$FISV starting to gap up a little
$FISV Going up
$FISV -
Buy
buy
buy!