5 DAY PERFORMANCE
+23.94%
1 MONTH PERFORMANCE
+16.57%
3 MONTH PERFORMANCE
+28.06%
6 MONTH PERFORMANCE
+7.39%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-53.50%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.26 | $46.74 (-1.11%) | $47.77 | $45.88 | 263.47 K | $24.85 B |
| 09/18/2026 | $49.37 | $47.19 (-4.42%) | $49.38 | $47.14 | 11.65 M | $25.29 B |
| 09/17/2026 | $49.54 | $49.30 (-0.48%) | $50.01 | $49.09 | 5.13 M | $26.42 B |
| 09/16/2026 | $50.09 | $49.45 (-1.28%) | $50.48 | $48.98 | 3.76 M | $26.50 B |
| 09/15/2026 | $50.54 | $50.02 (-1.03%) | $51.13 | $49.93 | 7.36 M | $26.81 B |
| 09/14/2026 | $51.88 | $50.99 (-1.72%) | $52.90 | $50.77 | 7.56 M | $27.33 B |
| 09/11/2026 | $49.41 | $51.58 (4.39%) | $51.64 | $49.25 | 5.63 M | $27.64 B |
| 09/10/2026 | $48.69 | $48.93 (0.49%) | $49.78 | $48.37 | 5.78 M | $26.22 B |
| 09/09/2026 | $50.86 | $48.65 (-4.35%) | $51.20 | $48.62 | 10.62 M | $26.07 B |
| 09/08/2026 | $52.56 | $50.86 (-3.23%) | $52.62 | $50.43 | 16.67 M | $27.26 B |
| 09/04/2026 | $51.91 | $53.00 (2.1%) | $53.63 | $51.19 | 7.06 M | $28.40 B |
| 09/03/2026 | $52.44 | $52.73 (0.55%) | $53.20 | $51.58 | 4.73 M | $28.26 B |
| 09/02/2026 | $51.73 | $51.98 (0.48%) | $53.10 | $51.56 | 5.53 M | $27.86 B |
| 09/01/2026 | $52.42 | $51.67 (-1.43%) | $52.93 | $51.55 | 5.75 M | $27.69 B |
| 08/31/2026 | $52.71 | $53.31 (1.14%) | $53.99 | $52.55 | 9.00 M | $28.57 B |
| 08/28/2026 | $52.78 | $53.18 (0.76%) | $53.78 | $52.30 | 4.08 M | $28.50 B |
| 08/27/2026 | $52.77 | $52.58 (-0.36%) | $53.48 | $52.38 | 4.14 M | $28.18 B |
| 08/26/2026 | $52.19 | $52.45 (0.5%) | $52.79 | $51.66 | 4.22 M | $28.11 B |
| 08/25/2026 | $52.94 | $52.44 (-0.94%) | $52.94 | $52.09 | 4.06 M | $28.10 B |
| 08/24/2026 | $52.65 | $52.96 (0.59%) | $53.43 | $52.45 | 4.64 M | $28.38 B |
| 08/21/2026 | $51.72 | $52.58 (1.66%) | $52.83 | $51.29 | 5.93 M | $28.18 B |
| 08/20/2026 | $52.18 | $51.38 (-1.53%) | $52.18 | $50.89 | 7.43 M | $27.53 B |
| 08/19/2026 | $51.75 | $52.08 (0.64%) | $52.97 | $51.62 | 4.59 M | $27.91 B |
| 08/18/2026 | $52.80 | $51.72 (-2.05%) | $53.41 | $51.69 | 5.83 M | $27.72 B |
| 08/17/2026 | $54.01 | $52.21 (-3.33%) | $54.04 | $52.08 | 5.04 M | $27.98 B |
| 08/14/2026 | $55.54 | $54.39 (-2.07%) | $55.79 | $54.11 | 5.63 M | $29.15 B |
| 08/13/2026 | $52.14 | $55.50 (6.44%) | $55.98 | $52.00 | 8.49 M | $29.74 B |
| 08/12/2026 | $52.83 | $51.56 (-2.4%) | $52.83 | $50.63 | 10.12 M | $27.63 B |
| 08/11/2026 | $52.11 | $52.72 (1.17%) | $53.02 | $51.55 | 8.15 M | $28.25 B |
| 08/10/2026 | $52.35 | $52.22 (-0.25%) | $53.04 | $51.20 | 8.34 M | $27.98 B |
| 08/07/2026 | $53.76 | $52.41 (-2.51%) | $53.76 | $51.41 | 9.43 M | $28.09 B |
| 08/06/2026 | $49.88 | $54.11 (8.48%) | $54.15 | $49.56 | 21.02 M | $29.00 B |
| 08/05/2026 | $56.32 | $54.11 (-3.92%) | $56.63 | $53.64 | 11.88 M | $29.00 B |
| 08/04/2026 | $53.30 | $55.78 (4.65%) | $55.82 | $53.02 | 13.58 M | $29.89 B |
| 08/03/2026 | $54.86 | $54.35 (-0.93%) | $55.52 | $54.19 | 14.29 M | $29.13 B |
| 07/31/2026 | $53.37 | $53.94 (1.07%) | $54.08 | $52.74 | 5.73 M | $28.88 B |
| 07/30/2026 | $54.61 | $54.07 (-0.99%) | $54.82 | $53.06 | 7.39 M | $28.95 B |
| 07/29/2026 | $54.12 | $55.63 (2.79%) | $56.00 | $54.08 | 6.97 M | $29.78 B |
| 07/28/2026 | $52.56 | $54.21 (3.14%) | $54.67 | $52.50 | 6.01 M | $29.02 B |
| 07/27/2026 | $51.53 | $52.31 (1.51%) | $52.61 | $51.18 | 5.43 M | $28.01 B |
| 07/24/2026 | $50.23 | $51.02 (1.57%) | $51.72 | $49.99 | 5.26 M | $27.32 B |
| 07/23/2026 | $50.25 | $49.97 (-0.56%) | $50.50 | $49.65 | 5.38 M | $26.75 B |
| 07/22/2026 | $50.75 | $50.22 (-1.04%) | $51.02 | $49.95 | 3.79 M | $26.89 B |
| 07/21/2026 | $50.98 | $50.61 (-0.73%) | $51.87 | $50.58 | 4.75 M | $27.10 B |
| 07/20/2026 | $50.49 | $51.68 (2.36%) | $51.95 | $49.99 | 5.88 M | $27.67 B |
| 07/17/2026 | $51.44 | $50.63 (-1.57%) | $52.23 | $50.26 | 6.04 M | $27.11 B |
| 07/16/2026 | $51.01 | $51.72 (1.39%) | $51.87 | $50.03 | 8.09 M | $27.69 B |
| 07/15/2026 | $51.25 | $50.36 (-1.74%) | $51.95 | $50.14 | 7.26 M | $26.96 B |
| 07/14/2026 | $50.27 | $49.54 (-1.45%) | $50.76 | $49.48 | 5.55 M | $26.52 B |
| 07/13/2026 | $51.08 | $51.18 (0.2%) | $52.21 | $51.06 | 6.66 M | $27.40 B |
| 07/10/2026 | $52.01 | $50.45 (-3%) | $52.37 | $50.10 | 7.44 M | $27.01 B |
| 07/09/2026 | $50.00 | $51.65 (3.3%) | $51.66 | $49.77 | 4.91 M | $27.65 B |
| 07/08/2026 | $51.32 | $50.60 (-1.4%) | $51.85 | $50.47 | 8.24 M | $27.09 B |
| 07/07/2026 | $54.03 | $52.71 (-2.44%) | $55.36 | $52.56 | 11.33 M | $28.22 B |
| 07/06/2026 | $52.25 | $51.78 (-0.9%) | $52.33 | $50.84 | 5.32 M | $27.72 B |
| 07/02/2026 | $51.22 | $52.33 (2.17%) | $53.15 | $51.22 | 9.18 M | $28.02 B |
| 07/01/2026 | $50.08 | $50.73 (1.3%) | $51.81 | $49.66 | 7.05 M | $27.16 B |
| 06/30/2026 | $48.83 | $49.05 (0.45%) | $49.11 | $47.24 | 6.80 M | $26.26 B |
| 06/29/2026 | $50.03 | $48.83 (-2.4%) | $50.46 | $48.58 | 7.07 M | $26.14 B |
| 06/26/2026 | $47.57 | $49.45 (3.95%) | $49.56 | $47.57 | 18.52 M | $26.48 B |
| 06/25/2026 | $48.37 | $47.53 (-1.74%) | $48.78 | $47.30 | 6.89 M | $25.45 B |
| 06/24/2026 | $47.46 | $48.19 (1.54%) | $48.90 | $47.32 | 6.32 M | $25.80 B |
| 06/23/2026 | $47.85 | $47.30 (-1.15%) | $48.14 | $47.17 | 6.60 M | $25.32 B |
| 06/22/2026 | $47.88 | $47.18 (-1.46%) | $48.78 | $47.04 | 7.42 M | $25.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
