Fiserv, Inc.FISVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $58.68 | $60.14 | $58.52 | $60.00 | 20,078 |
| 2/5/2026 | $60.22 | $60.88 | $58.00 | $58.44 | 9.73M |
| 2/4/2026 | $57.97 | $60.31 | $57.86 | $59.72 | 11.65M |
| 2/3/2026 | $61.29 | $61.79 | $57.79 | $58.12 | 17.14M |
| 2/2/2026 | $63.72 | $63.75 | $62.65 | $62.94 | 6.93M |
| 1/30/2026 | $63.34 | $64.05 | $62.67 | $63.73 | 6.57M |
| 1/29/2026 | $65.40 | $65.55 | $63.21 | $63.43 | 8.01M |
| 1/28/2026 | $66.60 | $66.75 | $64.62 | $64.95 | 7.36M |
| 1/27/2026 | $66.78 | $66.87 | $65.36 | $66.29 | 10.19M |
| 1/26/2026 | $67.50 | $67.91 | $66.29 | $67.15 | 13.44M |
| 1/23/2026 | $66.91 | $67.63 | $66.74 | $67.56 | 6.23M |
| 1/22/2026 | $66.03 | $67.55 | $65.99 | $67.40 | 7.18M |
| 1/21/2026 | $64.71 | $66.00 | $64.50 | $65.73 | 8.04M |
| 1/20/2026 | $65.88 | $66.16 | $64.18 | $64.49 | 11.11M |
| 1/16/2026 | $66.58 | $66.88 | $66.08 | $66.29 | 8.29M |
| 1/15/2026 | $67.69 | $68.08 | $66.47 | $66.78 | 10.64M |
| 1/14/2026 | $66.61 | $67.51 | $66.42 | $67.50 | 16.42M |
| 1/13/2026 | $68.42 | $68.62 | $65.97 | $66.75 | 18.28M |
| 1/12/2026 | $69.44 | $69.53 | $67.22 | $68.20 | 10.70M |
| 1/9/2026 | $69.69 | $70.15 | $68.77 | $69.85 | 5.07M |
| 1/8/2026 | $68.19 | $70.41 | $68.04 | $69.50 | 5.57M |
| 1/7/2026 | $68.91 | $69.27 | $67.46 | $68.71 | 13.04M |
| 1/6/2026 | $66.77 | $68.96 | $66.77 | $68.76 | 6.92M |
| 1/5/2026 | $65.19 | $68.03 | $64.51 | $66.99 | 7.13M |
| 1/2/2026 | $67.53 | $67.53 | $65.07 | $65.59 | 6.04M |
| 12/31/2025 | $67.42 | $67.99 | $67.16 | $67.17 | 4.24M |
| 12/30/2025 | $67.15 | $68.59 | $67.05 | $67.54 | 5.25M |
| 12/29/2025 | $67.39 | $67.49 | $66.40 | $67.28 | 6.64M |
| 12/26/2025 | $67.75 | $67.80 | $66.94 | $67.50 | 3.48M |
| 12/24/2025 | $67.72 | $68.10 | $67.05 | $67.95 | 3.24M |
| 12/23/2025 | $68.39 | $68.82 | $67.58 | $67.72 | 8.82M |
| 12/22/2025 | $68.04 | $69.11 | $67.97 | $68.62 | 6.08M |
| 12/19/2025 | $68.14 | $68.69 | $67.48 | $67.94 | 20.61M |
| 12/18/2025 | $68.74 | $69.25 | $67.22 | $68.00 | 13.09M |
| 12/17/2025 | $67.70 | $69.39 | $67.59 | $68.33 | 14.52M |
| 12/16/2025 | $69.14 | $69.40 | $67.18 | $67.70 | 19.18M |
| 12/15/2025 | $69.30 | $69.43 | $67.97 | $68.97 | 17.65M |
| 12/12/2025 | $68.73 | $69.35 | $67.91 | $68.75 | 20.18M |
| 12/11/2025 | $66.51 | $68.51 | $66.51 | $68.16 | 26.06M |
| 12/10/2025 | $66.00 | $66.63 | $65.57 | $66.57 | 10.32M |
| 12/9/2025 | $66.25 | $66.78 | $65.67 | $66.21 | 5.93M |
| 12/8/2025 | $66.30 | $67.45 | $65.43 | $65.73 | 8.53M |
| 12/5/2025 | $66.10 | $67.46 | $66.06 | $66.28 | 7.19M |
| 12/4/2025 | $66.29 | $66.95 | $65.27 | $66.06 | 7.48M |
| 12/3/2025 | $64.67 | $67.72 | $64.40 | $66.95 | 14.91M |
| 12/2/2025 | $62.86 | $64.06 | $61.72 | $63.24 | 7.09M |
| 12/1/2025 | $61.44 | $63.81 | $60.46 | $62.69 | 11.00M |
| 11/28/2025 | $61.12 | $62.40 | $60.76 | $61.47 | 6.77M |
| 11/26/2025 | $60.84 | $61.58 | $60.60 | $60.80 | 7.88M |
| 11/25/2025 | $60.67 | $61.78 | $60.55 | $60.76 | 6.89M |
| 11/24/2025 | $60.36 | $61.17 | $59.80 | $60.67 | 10.11M |
| 11/21/2025 | $59.90 | $61.86 | $59.56 | $60.84 | 8.36M |
| 11/20/2025 | $61.66 | $62.26 | $59.72 | $59.77 | 7.17M |
| 11/19/2025 | $61.52 | $61.98 | $60.38 | $61.17 | 5.09M |
| 11/18/2025 | $62.16 | $62.69 | $61.13 | $61.34 | 7.24M |
| 11/17/2025 | $63.57 | $64.20 | $62.41 | $62.70 | 5.47M |
| 11/14/2025 | $64.00 | $64.15 | $63.02 | $63.42 | 5.60M |
| 11/13/2025 | $64.85 | $66.95 | $64.37 | $64.53 | 9.27M |
| 11/12/2025 | $64.20 | $64.87 | $63.11 | $64.38 | 6.24M |
| 11/11/2025 | $63.60 | $64.47 | $62.84 | $64.26 | 5.51M |
| 11/10/2025 | $63.91 | $64.18 | $62.67 | $63.80 | 8.43M |