Fiserv, Inc. (FISV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 53.76 | 53.76 | 51.41 | 52.41 | -3.14% | 9,414,600 |
| 2026-08-06 | 49.88 | 54.15 | 49.56 | 54.11 | +0.00% | 21,017,500 |
| 2026-08-05 | 56.32 | 56.63 | 53.64 | 54.11 | -2.99% | 11,884,600 |
| 2026-08-04 | 53.30 | 55.82 | 53.02 | 55.78 | +2.63% | 13,576,100 |
| 2026-08-03 | 54.86 | 55.52 | 54.19 | 54.35 | +0.76% | 14,291,500 |
| 2026-07-31 | 53.37 | 54.08 | 52.74 | 53.94 | -0.24% | 5,728,100 |
| 2026-07-30 | 54.61 | 54.82 | 53.06 | 54.07 | -2.80% | 7,391,000 |
| 2026-07-29 | 54.12 | 56.00 | 54.08 | 55.63 | +2.62% | 6,966,700 |
| 2026-07-28 | 52.56 | 54.67 | 52.50 | 54.21 | +3.63% | 6,011,200 |
| 2026-07-27 | 51.53 | 52.61 | 51.18 | 52.31 | +2.53% | 5,429,100 |
| 2026-07-24 | 50.23 | 51.72 | 49.99 | 51.02 | +2.10% | 5,261,100 |
| 2026-07-23 | 50.25 | 50.50 | 49.65 | 49.97 | -0.50% | 5,376,800 |
| 2026-07-22 | 50.75 | 51.02 | 49.95 | 50.22 | -0.77% | 3,788,000 |
| 2026-07-21 | 50.98 | 51.87 | 50.58 | 50.61 | -2.07% | 4,754,300 |
| 2026-07-20 | 50.49 | 51.95 | 49.99 | 51.68 | +2.07% | 5,876,300 |
| 2026-07-17 | 51.44 | 52.23 | 50.26 | 50.63 | -2.11% | 6,042,200 |
| 2026-07-16 | 51.01 | 51.87 | 50.03 | 51.72 | +2.70% | 8,090,000 |
| 2026-07-15 | 51.25 | 51.95 | 50.14 | 50.36 | +1.66% | 7,260,300 |
| 2026-07-14 | 50.27 | 50.76 | 49.48 | 49.54 | -3.20% | 5,553,900 |
| 2026-07-13 | 51.08 | 52.21 | 51.06 | 51.18 | +1.45% | 6,656,400 |
| 2026-07-10 | 52.01 | 52.37 | 50.10 | 50.45 | -2.32% | 7,438,500 |
| 2026-07-09 | 50.00 | 51.66 | 49.77 | 51.65 | +2.08% | 4,906,300 |
| 2026-07-08 | 51.32 | 51.85 | 50.47 | 50.60 | -4.00% | 8,240,200 |
| 2026-07-07 | 54.03 | 55.36 | 52.56 | 52.71 | +1.80% | 11,326,700 |
| 2026-07-06 | 52.25 | 52.33 | 50.84 | 51.78 | -1.05% | 5,322,800 |
| 2026-07-02 | 51.22 | 53.15 | 51.22 | 52.33 | +3.15% | 9,175,800 |
| 2026-07-01 | 50.08 | 51.81 | 49.66 | 50.73 | +3.43% | 7,048,300 |
| 2026-06-30 | 48.83 | 49.11 | 47.24 | 49.05 | +0.45% | 6,804,600 |
| 2026-06-29 | 50.03 | 50.46 | 48.58 | 48.83 | -1.25% | 7,067,100 |
| 2026-06-26 | 47.57 | 49.56 | 47.57 | 49.45 | +4.04% | 18,520,100 |
| 2026-06-25 | 48.37 | 48.78 | 47.30 | 47.53 | -1.37% | 6,879,200 |
| 2026-06-24 | 47.46 | 48.90 | 47.32 | 48.19 | +1.88% | 6,324,400 |
| 2026-06-23 | 47.85 | 48.14 | 47.17 | 47.30 | +0.25% | 6,597,500 |
| 2026-06-22 | 47.88 | 48.78 | 47.04 | 47.18 | -1.42% | 7,415,500 |
| 2026-06-18 | 48.57 | 48.95 | 47.50 | 47.86 | -1.87% | 13,540,200 |
| 2026-06-17 | 50.11 | 52.31 | 48.44 | 48.77 | -2.13% | 15,267,700 |
| 2026-06-16 | 48.54 | 50.12 | 48.30 | 49.83 | +4.01% | 15,844,000 |
| 2026-06-15 | 49.31 | 50.65 | 47.37 | 47.91 | -10.91% | 26,925,800 |
| 2026-06-12 | 53.21 | 54.04 | 52.38 | 53.78 | +1.36% | 4,340,000 |
| 2026-06-11 | 53.02 | 53.50 | 51.78 | 53.06 | -0.41% | 5,025,600 |
| 2026-06-10 | 53.60 | 54.30 | 52.50 | 53.28 | -1.39% | 3,474,100 |
| 2026-06-09 | 52.72 | 54.39 | 52.40 | 54.03 | +2.48% | 5,995,100 |
| 2026-06-08 | 54.12 | 54.12 | 52.56 | 52.72 | -3.14% | 5,569,700 |
| 2026-06-05 | 55.10 | 55.83 | 53.48 | 54.43 | -3.20% | 7,137,500 |
| 2026-06-04 | 56.08 | 57.02 | 55.72 | 56.23 | +2.09% | 5,357,000 |
| 2026-06-03 | 56.00 | 56.40 | 53.00 | 55.08 | -2.44% | 10,259,500 |
| 2026-06-02 | 58.00 | 58.10 | 56.35 | 56.46 | -4.39% | 8,441,352 |
| 2026-06-01 | 56.80 | 59.08 | 56.43 | 59.05 | +4.40% | 7,967,764 |
| 2026-05-29 | 55.64 | 57.33 | 55.40 | 56.56 | +1.31% | 11,857,700 |
| 2026-05-28 | 55.47 | 56.18 | 55.06 | 55.83 | +0.38% | 5,413,300 |
| 2026-05-27 | 55.45 | 57.35 | 55.40 | 55.62 | +0.02% | 4,600,200 |
| 2026-05-26 | 56.83 | 56.83 | 55.42 | 55.61 | -2.66% | 5,608,100 |
| 2026-05-22 | 56.05 | 57.30 | 56.03 | 57.13 | +2.35% | 6,465,700 |
| 2026-05-21 | 56.38 | 56.62 | 54.95 | 55.82 | -1.05% | 6,931,100 |
| 2026-05-20 | 56.07 | 56.74 | 54.46 | 56.41 | +0.68% | 5,367,557 |
| 2026-05-19 | 57.49 | 57.70 | 55.65 | 56.03 | -1.11% | 7,535,075 |
| 2026-05-18 | 55.31 | 57.49 | 55.25 | 56.66 | +2.40% | 8,388,325 |
| 2026-05-15 | 53.45 | 55.73 | 53.45 | 55.33 | +3.50% | 8,071,600 |
| 2026-05-14 | 53.15 | 53.77 | 52.27 | 53.46 | +2.08% | 5,864,200 |
| 2026-05-13 | 54.11 | 54.27 | 52.17 | 52.37 | -4.57% | 7,345,400 |
| 2026-05-12 | 54.55 | 55.43 | 54.08 | 54.88 | +0.90% | 6,321,400 |
| 2026-05-11 | 54.99 | 55.26 | 54.13 | 54.39 | -1.96% | 6,423,400 |
| 2026-05-08 | 56.75 | 56.75 | 54.64 | 55.48 | -2.34% | 5,568,900 |
| 2026-05-07 | 56.37 | 57.74 | 56.36 | 56.81 | +1.25% | 7,149,800 |
| 2026-05-06 | 57.56 | 57.71 | 55.67 | 56.11 | -2.04% | 10,024,600 |
| 2026-05-05 | 57.82 | 59.54 | 56.50 | 57.28 | -8.80% | 15,413,500 |
| 2026-05-04 | 62.15 | 64.03 | 62.00 | 62.81 | +1.08% | 7,055,300 |
| 2026-05-01 | 63.50 | 63.92 | 62.05 | 62.14 | -0.81% | 4,083,100 |
| 2026-04-30 | 61.33 | 62.75 | 60.49 | 62.65 | +1.02% | 5,102,500 |
| 2026-04-29 | 61.70 | 62.46 | 61.17 | 62.02 | +0.68% | 4,806,800 |
| 2026-04-28 | 61.74 | 62.37 | 61.12 | 61.60 | +0.54% | 4,100,300 |
| 2026-04-27 | 60.41 | 61.61 | 60.41 | 61.27 | +0.71% | 4,249,400 |
| 2026-04-24 | 61.43 | 61.43 | 60.28 | 60.84 | -1.15% | 3,997,400 |
| 2026-04-23 | 62.40 | 62.86 | 60.57 | 61.55 | -2.70% | 4,808,700 |
| 2026-04-22 | 63.26 | 63.62 | 62.46 | 63.26 | +0.00% | 3,979,400 |
| 2026-04-21 | 64.87 | 65.29 | 62.93 | 63.26 | -1.37% | 4,639,700 |
| 2026-04-20 | 63.97 | 65.06 | 63.86 | 64.14 | +0.27% | 5,687,400 |
| 2026-04-17 | 63.07 | 64.34 | 62.56 | 63.97 | +2.45% | 5,159,400 |
| 2026-04-16 | 61.53 | 62.77 | 61.31 | 62.44 | +1.88% | 4,921,200 |
| 2026-04-15 | 59.99 | 61.84 | 59.88 | 61.29 | +3.85% | 7,169,200 |
| 2026-04-14 | 58.97 | 59.62 | 58.53 | 59.02 | +0.39% | 4,446,000 |
| 2026-04-13 | 55.90 | 59.05 | 55.70 | 58.79 | +4.81% | 7,401,800 |
| 2026-04-10 | 56.35 | 56.67 | 55.47 | 56.09 | -0.57% | 5,217,900 |
| 2026-04-09 | 56.16 | 56.54 | 55.19 | 56.41 | -0.39% | 5,612,100 |
| 2026-04-08 | 56.94 | 58.19 | 56.48 | 56.63 | +2.37% | 7,722,700 |
| 2026-04-07 | 56.27 | 56.60 | 54.92 | 55.32 | -1.78% | 5,585,900 |
| 2026-04-06 | 56.21 | 57.34 | 56.21 | 56.32 | +0.28% | 4,305,900 |
| 2026-04-02 | 55.32 | 57.20 | 54.28 | 56.16 | +1.28% | 9,366,000 |
| 2026-04-01 | 55.80 | 56.15 | 53.78 | 55.45 | -0.63% | 5,817,700 |
| 2026-03-31 | 55.28 | 56.12 | 54.12 | 55.80 | +2.33% | 7,477,600 |
| 2026-03-30 | 54.20 | 55.08 | 53.99 | 54.53 | +1.17% | 7,256,700 |
| 2026-03-27 | 54.99 | 55.01 | 52.91 | 53.90 | -2.95% | 8,088,400 |
| 2026-03-26 | 56.08 | 57.09 | 55.46 | 55.54 | -1.94% | 4,702,700 |
| 2026-03-25 | 57.13 | 57.95 | 55.44 | 56.64 | +0.53% | 5,349,600 |
| 2026-03-24 | 57.38 | 57.38 | 55.86 | 56.34 | -2.37% | 6,494,800 |
| 2026-03-23 | 58.02 | 58.51 | 56.76 | 57.71 | +1.12% | 6,787,800 |
| 2026-03-20 | 56.85 | 57.42 | 56.33 | 57.07 | +0.09% | 8,027,300 |
| 2026-03-19 | 56.65 | 58.29 | 56.08 | 57.02 | -0.07% | 6,291,000 |
| 2026-03-18 | 57.76 | 58.26 | 56.54 | 57.06 | -1.98% | 6,464,100 |
| 2026-03-17 | 58.08 | 59.56 | 58.01 | 58.21 | +1.11% | 6,320,500 |
| 2026-03-16 | 56.92 | 57.62 | 56.63 | 57.57 | +1.46% | 7,207,300 |
| 2026-03-13 | 56.66 | 57.15 | 56.07 | 56.74 | +1.19% | 6,465,200 |
| 2026-03-12 | 58.14 | 58.83 | 55.87 | 56.07 | -4.15% | 7,679,200 |
| 2026-03-11 | 59.84 | 60.10 | 58.00 | 58.50 | -1.60% | 6,650,100 |
| 2026-03-10 | 60.99 | 61.15 | 58.47 | 59.45 | -3.00% | 5,843,567 |
| 2026-03-09 | 62.30 | 62.37 | 59.97 | 61.29 | -2.87% | 5,435,282 |
| 2026-03-06 | 62.86 | 63.19 | 61.33 | 63.10 | -1.19% | 5,585,600 |
| 2026-03-05 | 62.50 | 64.52 | 62.15 | 63.86 | +2.01% | 6,694,000 |
| 2026-03-04 | 62.66 | 62.83 | 61.76 | 62.60 | -0.46% | 5,478,200 |
| 2026-03-03 | 60.53 | 63.37 | 59.89 | 62.89 | +1.68% | 5,120,200 |
| 2026-03-02 | 61.10 | 62.21 | 60.42 | 61.85 | -0.71% | 5,119,300 |
| 2026-02-27 | 61.09 | 62.35 | 60.11 | 62.29 | +0.65% | 10,163,000 |
| 2026-02-26 | 62.24 | 63.13 | 61.12 | 61.89 | +0.45% | 6,545,700 |
| 2026-02-25 | 59.64 | 62.86 | 58.95 | 61.61 | +4.19% | 10,323,200 |
| 2026-02-24 | 58.32 | 59.45 | 57.90 | 59.13 | +1.25% | 6,889,400 |
| 2026-02-23 | 60.63 | 61.43 | 58.17 | 58.40 | -4.99% | 7,498,100 |
| 2026-02-20 | 61.72 | 62.05 | 60.90 | 61.47 | -0.10% | 8,096,800 |
| 2026-02-19 | 62.94 | 63.25 | 60.88 | 61.53 | -2.35% | 8,429,500 |
| 2026-02-18 | 63.41 | 64.40 | 61.82 | 63.01 | -0.69% | 8,728,700 |
| 2026-02-17 | 60.72 | 63.78 | 60.56 | 63.45 | +6.89% | 11,408,800 |
| 2026-02-13 | 59.25 | 60.08 | 58.57 | 59.36 | +0.92% | 12,085,800 |
| 2026-02-12 | 62.53 | 62.75 | 58.53 | 58.82 | -5.30% | 10,398,000 |
| 2026-02-11 | 62.66 | 63.64 | 62.02 | 62.11 | -0.77% | 10,305,100 |
| 2026-02-10 | 59.64 | 63.59 | 58.62 | 62.59 | +4.07% | 13,506,600 |
| 2026-02-09 | 60.00 | 60.95 | 59.78 | 60.14 | +0.23% | 12,542,000 |
| 2026-02-06 | 58.70 | 60.14 | 58.52 | 60.00 | +2.67% | 9,883,400 |
| 2026-02-05 | 60.22 | 60.88 | 58.00 | 58.44 | -2.14% | 9,734,400 |
| 2026-02-04 | 57.97 | 60.31 | 57.86 | 59.72 | +2.75% | 11,652,400 |
| 2026-02-03 | 61.29 | 61.79 | 57.79 | 58.12 | -7.66% | 17,142,900 |
| 2026-02-02 | 63.72 | 63.75 | 62.65 | 62.94 | -1.24% | 6,932,200 |
| 2026-01-30 | 63.34 | 64.05 | 62.67 | 63.73 | +0.47% | 6,569,100 |
| 2026-01-29 | 65.40 | 65.55 | 63.21 | 63.43 | -2.34% | 8,011,900 |
| 2026-01-28 | 66.60 | 66.75 | 64.62 | 64.95 | -2.02% | 7,358,700 |
| 2026-01-27 | 66.78 | 66.87 | 65.36 | 66.29 | -1.28% | 10,185,000 |
| 2026-01-26 | 67.50 | 67.91 | 66.29 | 67.15 | -0.61% | 13,436,300 |
| 2026-01-23 | 66.91 | 67.63 | 66.74 | 67.56 | +0.24% | 6,234,700 |
| 2026-01-22 | 66.03 | 67.55 | 65.99 | 67.40 | +2.54% | 7,179,800 |
| 2026-01-21 | 64.71 | 66.00 | 64.50 | 65.73 | +1.92% | 8,037,000 |
| 2026-01-20 | 65.88 | 66.16 | 64.18 | 64.49 | -2.72% | 11,106,300 |
| 2026-01-16 | 66.58 | 66.88 | 66.08 | 66.29 | -0.73% | 8,288,400 |
| 2026-01-15 | 67.69 | 68.08 | 66.47 | 66.78 | -1.07% | 10,638,400 |
| 2026-01-14 | 66.62 | 67.51 | 66.42 | 67.50 | +1.12% | 16,416,200 |
| 2026-01-13 | 68.42 | 68.62 | 65.97 | 66.75 | -2.13% | 18,278,400 |
| 2026-01-12 | 69.44 | 69.53 | 67.22 | 68.20 | -2.36% | 10,700,600 |
| 2026-01-09 | 69.69 | 70.15 | 68.77 | 69.85 | +0.50% | 5,070,800 |
| 2026-01-08 | 68.19 | 70.41 | 68.04 | 69.50 | +1.15% | 5,567,600 |
| 2026-01-07 | 68.91 | 69.27 | 67.46 | 68.71 | -0.07% | 13,040,300 |
| 2026-01-06 | 66.77 | 68.96 | 66.77 | 68.76 | +2.64% | 6,920,974 |
| 2026-01-05 | 65.19 | 68.03 | 64.51 | 66.99 | +2.13% | 7,127,370 |
| 2026-01-02 | 67.53 | 67.53 | 65.07 | 65.59 | -2.35% | 6,039,600 |
| 2025-12-31 | 67.42 | 67.99 | 67.16 | 67.17 | -0.55% | 4,244,200 |
| 2025-12-30 | 67.15 | 68.59 | 67.05 | 67.54 | +0.39% | 5,251,900 |
| 2025-12-29 | 67.39 | 67.49 | 66.40 | 67.28 | -0.33% | 6,639,300 |
| 2025-12-26 | 67.75 | 67.80 | 66.94 | 67.50 | -0.66% | 3,476,900 |
| 2025-12-24 | 67.72 | 68.10 | 67.05 | 67.95 | +0.34% | 3,243,900 |
| 2025-12-23 | 68.39 | 68.82 | 67.58 | 67.72 | -1.31% | 8,820,200 |
| 2025-12-22 | 68.04 | 69.11 | 67.97 | 68.62 | +1.00% | 6,077,200 |
| 2025-12-19 | 68.14 | 68.69 | 67.48 | 67.94 | -0.09% | 20,614,500 |
| 2025-12-18 | 68.74 | 69.25 | 67.22 | 68.00 | -0.48% | 13,086,000 |
| 2025-12-17 | 67.70 | 69.39 | 67.59 | 68.33 | +0.93% | 14,524,700 |
| 2025-12-16 | 69.14 | 69.40 | 67.18 | 67.70 | -1.84% | 19,180,000 |
| 2025-12-15 | 69.30 | 69.43 | 67.97 | 68.97 | +0.32% | 17,650,100 |
| 2025-12-12 | 68.73 | 69.35 | 67.91 | 68.75 | +0.87% | 20,182,700 |
| 2025-12-11 | 66.51 | 68.51 | 66.51 | 68.16 | +2.39% | 26,056,900 |
| 2025-12-10 | 66.00 | 66.63 | 65.57 | 66.57 | +0.54% | 10,319,200 |
| 2025-12-09 | 66.25 | 66.78 | 65.67 | 66.21 | +0.73% | 5,925,700 |
| 2025-12-08 | 66.30 | 67.45 | 65.43 | 65.73 | -0.83% | 8,525,000 |
| 2025-12-05 | 66.10 | 67.46 | 66.06 | 66.28 | +0.33% | 7,187,600 |
| 2025-12-04 | 66.29 | 66.95 | 65.27 | 66.06 | -1.33% | 7,480,500 |
| 2025-12-03 | 64.67 | 67.72 | 64.40 | 66.95 | +5.87% | 14,913,200 |
| 2025-12-02 | 62.86 | 64.06 | 61.72 | 63.24 | +0.88% | 7,088,400 |
| 2025-12-01 | 61.44 | 63.81 | 60.46 | 62.69 | +1.98% | 11,001,900 |
| 2025-11-28 | 61.12 | 62.40 | 60.76 | 61.47 | +1.10% | 6,770,500 |
| 2025-11-26 | 60.84 | 61.58 | 60.60 | 60.80 | +0.07% | 7,883,200 |
| 2025-11-25 | 60.67 | 61.78 | 60.55 | 60.76 | +0.15% | 6,886,900 |
| 2025-11-24 | 60.36 | 61.17 | 59.80 | 60.67 | -0.28% | 10,106,100 |
| 2025-11-21 | 59.90 | 61.86 | 59.56 | 60.84 | +1.79% | 8,356,400 |
| 2025-11-20 | 61.66 | 62.26 | 59.72 | 59.77 | -2.29% | 7,165,500 |
| 2025-11-19 | 61.52 | 61.98 | 60.38 | 61.17 | -0.28% | 5,086,100 |
| 2025-11-18 | 62.16 | 62.69 | 61.13 | 61.34 | -2.17% | 7,240,100 |
| 2025-11-17 | 63.57 | 64.20 | 62.41 | 62.70 | -1.14% | 5,474,000 |
| 2025-11-14 | 64.00 | 64.15 | 63.02 | 63.42 | -1.72% | 5,596,500 |
| 2025-11-13 | 64.85 | 66.95 | 64.37 | 64.53 | +0.23% | 9,274,500 |
| 2025-11-12 | 64.20 | 64.87 | 63.11 | 64.38 | +0.19% | 6,244,651 |
| 2025-11-11 | 63.60 | 64.47 | 62.84 | 64.26 | +0.72% | 5,512,744 |
| 2025-11-10 | 63.91 | 64.18 | 62.67 | 63.80 | +0.16% | 8,431,560 |
| 2025-11-07 | 60.95 | 63.84 | 60.95 | 63.70 | +3.36% | 14,163,900 |
| 2025-11-06 | 63.80 | 64.00 | 61.33 | 61.63 | -3.70% | 17,566,200 |
| 2025-11-05 | 63.74 | 64.87 | 63.50 | 64.00 | -0.70% | 15,623,000 |
| 2025-11-04 | 64.64 | 66.22 | 63.71 | 64.45 | -1.06% | 16,559,500 |
| 2025-11-03 | 66.00 | 67.48 | 64.66 | 65.14 | -2.32% | 22,480,500 |
| 2025-10-31 | 65.64 | 68.00 | 65.13 | 66.69 | +2.30% | 30,157,000 |
| 2025-10-30 | 68.87 | 70.10 | 64.52 | 65.19 | -7.66% | 63,794,800 |
| 2025-10-29 | 71.36 | 76.65 | 66.58 | 70.60 | -44.04% | 103,454,200 |
| 2025-10-28 | 126.73 | 128.78 | 125.80 | 126.17 | -0.29% | 5,802,800 |
| 2025-10-27 | 126.36 | 126.80 | 124.94 | 126.54 | +1.09% | 3,809,900 |
| 2025-10-24 | 125.31 | 126.23 | 124.86 | 125.17 | +0.98% | 2,840,700 |
| 2025-10-23 | 125.29 | 125.64 | 123.50 | 123.96 | -1.03% | 2,454,100 |
| 2025-10-22 | 125.86 | 126.70 | 124.46 | 125.25 | -0.65% | 3,953,600 |
| 2025-10-21 | 123.87 | 126.72 | 123.80 | 126.07 | +1.55% | 3,086,800 |
| 2025-10-20 | 122.29 | 124.78 | 121.89 | 124.14 | +2.05% | 3,958,300 |
| 2025-10-17 | 118.00 | 121.82 | 117.86 | 121.65 | +3.09% | 4,315,900 |
| 2025-10-16 | 120.69 | 121.68 | 117.84 | 118.00 | -2.57% | 5,394,700 |
| 2025-10-15 | 124.48 | 125.17 | 120.79 | 121.11 | -2.43% | 4,927,600 |
| 2025-10-14 | 121.78 | 124.53 | 121.40 | 124.12 | +1.28% | 3,923,900 |
| 2025-10-13 | 122.62 | 123.56 | 121.93 | 122.55 | -0.07% | 3,518,800 |
| 2025-10-10 | 125.96 | 126.35 | 122.62 | 122.63 | -2.64% | 4,497,600 |
| 2025-10-09 | 126.92 | 127.69 | 125.35 | 125.96 | -0.43% | 3,554,900 |
| 2025-10-08 | 126.99 | 127.86 | 125.72 | 126.51 | -0.14% | 3,233,600 |
| 2025-10-07 | 125.51 | 128.35 | 125.51 | 126.69 | +1.31% | 4,196,000 |
| 2025-10-06 | 128.00 | 128.24 | 125.00 | 125.05 | -1.97% | 5,773,000 |
| 2025-10-03 | 126.14 | 129.85 | 126.13 | 127.56 | +1.43% | 4,432,000 |
| 2025-10-02 | 126.09 | 127.74 | 125.01 | 125.76 | -0.26% | 5,563,800 |
| 2025-10-01 | 128.28 | 129.64 | 124.89 | 126.09 | -2.20% | 5,073,500 |
| 2025-09-30 | 130.13 | 130.40 | 127.41 | 128.93 | -1.17% | 4,764,300 |
| 2025-09-29 | 129.57 | 130.64 | 128.60 | 130.45 | +0.69% | 3,990,300 |
| 2025-09-26 | 128.80 | 130.58 | 128.57 | 129.56 | +0.70% | 3,202,300 |
| 2025-09-25 | 130.01 | 130.77 | 128.08 | 128.66 | -1.48% | 4,520,000 |
| 2025-09-24 | 130.51 | 130.85 | 129.49 | 130.59 | +0.59% | 6,231,000 |
| 2025-09-23 | 130.89 | 131.72 | 128.81 | 129.82 | -0.51% | 7,440,600 |
| 2025-09-22 | 130.83 | 131.97 | 128.75 | 130.48 | -1.00% | 7,526,800 |
| 2025-09-19 | 133.37 | 133.37 | 131.39 | 131.80 | -0.81% | 10,593,600 |
| 2025-09-18 | 135.12 | 135.32 | 132.40 | 132.87 | -0.98% | 3,239,400 |
| 2025-09-17 | 133.32 | 135.59 | 133.24 | 134.18 | +1.08% | 3,042,900 |
| 2025-09-16 | 131.47 | 133.95 | 130.76 | 132.75 | +0.08% | 3,374,200 |
| 2025-09-15 | 135.20 | 135.88 | 132.57 | 132.65 | -1.24% | 2,969,900 |
| 2025-09-12 | 135.58 | 135.80 | 134.28 | 134.32 | -1.02% | 2,913,400 |
| 2025-09-11 | 132.91 | 136.14 | 132.59 | 135.70 | +2.69% | 3,859,000 |
| 2025-09-10 | 136.00 | 136.60 | 131.96 | 132.14 | -3.13% | 4,828,900 |
| 2025-09-09 | 135.53 | 136.43 | 134.69 | 136.41 | +0.89% | 4,124,200 |
| 2025-09-08 | 134.60 | 135.39 | 132.47 | 135.21 | +0.12% | 5,130,200 |
| 2025-09-05 | 136.37 | 138.62 | 134.25 | 135.05 | -0.83% | 3,575,200 |
| 2025-09-04 | 136.58 | 136.75 | 135.24 | 136.18 | -0.43% | 3,336,800 |
| 2025-09-03 | 136.45 | 137.70 | 135.96 | 136.77 | -0.01% | 3,329,400 |
| 2025-09-02 | 137.57 | 138.49 | 134.03 | 136.78 | -1.01% | 4,914,000 |
| 2025-08-29 | 137.80 | 138.85 | 137.43 | 138.18 | +0.39% | 3,769,800 |
| 2025-08-28 | 138.23 | 138.47 | 136.24 | 137.65 | -0.24% | 3,853,500 |
| 2025-08-27 | 137.60 | 138.67 | 137.39 | 137.98 | +0.07% | 3,614,900 |
| 2025-08-26 | 137.00 | 138.20 | 136.72 | 137.88 | +0.45% | 4,108,400 |
| 2025-08-25 | 139.65 | 139.94 | 137.04 | 137.26 | -1.73% | 2,783,200 |
| 2025-08-22 | 139.70 | 140.09 | 136.79 | 139.68 | -0.23% | 6,162,700 |
| 2025-08-21 | 139.43 | 140.19 | 137.82 | 140.00 | +0.03% | 3,595,900 |
| 2025-08-20 | 139.03 | 140.42 | 138.11 | 139.96 | +0.61% | 3,749,800 |
| 2025-08-19 | 137.59 | 140.21 | 137.06 | 139.11 | +1.50% | 4,670,000 |
| 2025-08-18 | 136.65 | 137.65 | 135.51 | 137.06 | +0.26% | 3,793,700 |
| 2025-08-15 | 135.67 | 137.86 | 135.01 | 136.70 | +1.55% | 4,221,600 |
| 2025-08-14 | 134.00 | 134.73 | 132.67 | 134.62 | +0.25% | 4,159,200 |
| 2025-08-13 | 132.59 | 135.29 | 132.22 | 134.29 | +1.49% | 4,260,100 |
| 2025-08-12 | 132.82 | 133.30 | 131.82 | 132.32 | +0.08% | 3,002,100 |
| 2025-08-11 | 133.69 | 135.20 | 131.64 | 132.22 | -0.77% | 3,477,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+4.47%). Worst month: Oct (-7.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fiserv, Inc.'s (FISV) latest close?
52.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is FISV's 52-week high and low?
140.42 high and 47.04 low over the trailing 52 weeks, as of 2026-08-07.
What is Fiserv, Inc.'s strongest and weakest month historically?
Historically, FISV's strongest calendar month has been Feb (average +4.47%) and its weakest Oct (average -7.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.