Fiserv, Inc. Common Stock (FISV) Historical Stock Data
67.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISV is up 0.02% a day on average. There have been 14 days where Fiserv, Inc. Common Stock closed green and 16 days where FISV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 67.60 | 67.95 | ↑$0.35 (0.52%) | 67.05 | 68.10 | 3.20M |
| 2025-12-23 | 68.44 | 67.72 | ↓$0.72 (-1.05%) | 67.58 | 68.82 | 7.61M |
| 2025-12-22 | 68.00 | 68.62 | ↑$0.62 (0.91%) | 67.97 | 69.11 | 5.69M |
| 2025-12-19 | 68.15 | 67.94 | ↓$0.21 (-0.31%) | 67.48 | 68.69 | 16.69M |
| 2025-12-18 | 68.50 | 68.00 | ↓$0.50 (-0.73%) | 67.22 | 69.23 | 12.41M |
| 2025-12-17 | 67.70 | 68.33 | ↑$0.63 (0.93%) | 67.59 | 69.37 | 14.37M |
| 2025-12-16 | 69.14 | 67.70 | ↓$1.44 (-2.08%) | 67.18 | 69.40 | 19.07M |
| 2025-12-15 | 69.30 | 68.97 | ↓$0.33 (-0.48%) | 67.97 | 69.43 | 16.79M |
| 2025-12-12 | 68.73 | 68.75 | ↑$0.02 (0.03%) | 67.91 | 69.35 | 12.99M |
| 2025-12-11 | 66.69 | 68.16 | ↑$1.47 (2.20%) | 66.55 | 68.51 | 22.20M |
| 2025-12-10 | 66.15 | 66.57 | ↑$0.42 (0.63%) | 65.57 | 66.63 | 9.37M |
| 2025-12-09 | 66.25 | 66.21 | ↓$0.04 (-0.06%) | 65.67 | 66.75 | 5.77M |
| 2025-12-08 | 66.30 | 65.73 | ↓$0.57 (-0.86%) | 65.43 | 67.45 | 8.34M |
| 2025-12-05 | 66.10 | 66.28 | ↑$0.18 (0.27%) | 66.07 | 67.46 | 7.18M |
| 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 |
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!