7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,946.21

+206.12

+0.26%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Fiserv, Inc. (FISV)

53.00 +0.27 (+0.51%)

At close: September 4 at 4:00:00 PM EDT

52.80 -0.20 (-0.37%)

After hours: September 4 at 7:46:44 PM EDT

Trade Fiserv on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	51.91	53.63	51.19	53.00	53.00	7,056,800
Sep 3, 2026	52.44	53.20	51.58	52.73	52.73	4,726,800
Sep 2, 2026	51.73	53.10	51.56	51.98	51.98	5,530,700
Sep 1, 2026	52.42	52.93	51.55	51.67	51.67	5,750,600
Aug 31, 2026	52.71	53.99	52.55	53.31	53.31	9,002,000
Aug 28, 2026	52.78	53.78	52.30	53.18	53.18	4,075,800
Aug 27, 2026	52.77	53.48	52.38	52.58	52.58	4,140,400
Aug 26, 2026	52.19	52.79	51.66	52.45	52.45	4,217,100
Aug 25, 2026	52.94	52.94	52.09	52.44	52.44	4,063,900
Aug 24, 2026	52.65	53.43	52.45	52.96	52.96	4,642,100
Aug 21, 2026	51.72	52.83	51.29	52.58	52.58	5,924,500
Aug 20, 2026	52.18	52.18	50.89	51.38	51.38	7,430,800
Aug 19, 2026	51.75	52.97	51.62	52.08	52.08	4,593,800
Aug 18, 2026	52.80	53.41	51.69	51.72	51.72	5,831,800
Aug 17, 2026	54.01	54.04	52.08	52.21	52.21	5,039,800
Aug 14, 2026	55.54	55.79	54.11	54.39	54.39	5,625,200
Aug 13, 2026	52.14	55.98	52.00	55.50	55.50	8,486,200
Aug 12, 2026	52.83	52.83	50.63	51.56	51.56	10,119,700
Aug 11, 2026	52.11	53.02	51.55	52.72	52.72	8,152,500
Aug 10, 2026	52.35	53.04	51.20	52.22	52.22	8,344,700
Aug 7, 2026	53.76	53.76	51.41	52.41	52.41	9,426,000
Aug 6, 2026	49.88	54.15	49.56	54.11	54.11	21,017,500
Aug 5, 2026	56.32	56.63	53.64	54.11	54.11	11,884,600
Aug 4, 2026	53.30	55.82	53.02	55.78	55.78	13,576,100
Aug 3, 2026	54.86	55.52	54.19	54.35	54.35	14,291,500
Jul 31, 2026	53.37	54.08	52.74	53.94	53.94	5,728,100
Jul 30, 2026	54.61	54.82	53.06	54.07	54.07	7,391,000
Jul 29, 2026	54.12	56.00	54.08	55.63	55.63	6,966,700
Jul 28, 2026	52.56	54.67	52.50	54.21	54.21	6,011,200
Jul 27, 2026	51.53	52.61	51.18	52.31	52.31	5,429,100
Jul 24, 2026	50.23	51.72	49.99	51.02	51.02	5,261,100
Jul 23, 2026	50.25	50.50	49.65	49.97	49.97	5,376,800
Jul 22, 2026	50.75	51.02	49.95	50.22	50.22	3,788,000
Jul 21, 2026	50.98	51.87	50.58	50.61	50.61	4,754,300
Jul 20, 2026	50.49	51.95	49.99	51.68	51.68	5,876,300
Jul 17, 2026	51.44	52.23	50.26	50.63	50.63	6,042,200
Jul 16, 2026	51.01	51.87	50.03	51.72	51.72	8,090,000
Jul 15, 2026	51.25	51.95	50.14	50.36	50.36	7,260,300
Jul 14, 2026	50.27	50.76	49.48	49.54	49.54	5,553,900
Jul 13, 2026	51.08	52.21	51.06	51.18	51.18	6,656,400
Jul 10, 2026	52.01	52.37	50.10	50.45	50.45	7,438,500
Jul 9, 2026	50.00	51.66	49.77	51.65	51.65	4,906,300
Jul 8, 2026	51.32	51.85	50.47	50.60	50.60	8,240,200
Jul 7, 2026	54.03	55.36	52.56	52.71	52.71	11,326,700
Jul 6, 2026	52.25	52.33	50.84	51.78	51.78	5,322,800
Jul 2, 2026	51.22	53.15	51.22	52.33	52.33	9,175,800
Jul 1, 2026	50.08	51.81	49.66	50.73	50.73	7,048,300
Jun 30, 2026	48.83	49.11	47.24	49.05	49.05	6,804,600
Jun 29, 2026	50.03	50.46	48.58	48.83	48.83	7,067,100
Jun 26, 2026	47.57	49.56	47.57	49.45	49.45	18,520,100
Jun 25, 2026	48.37	48.78	47.30	47.53	47.53	6,879,200
Jun 24, 2026	47.46	48.90	47.32	48.19	48.19	6,324,400
Jun 23, 2026	47.85	48.14	47.17	47.30	47.30	6,597,500
Jun 22, 2026	47.88	48.78	47.04	47.18	47.18	7,415,500
Jun 18, 2026	48.57	48.95	47.50	47.86	47.86	13,540,200
Jun 17, 2026	50.11	52.31	48.44	48.77	48.77	15,267,700
Jun 16, 2026	48.54	50.12	48.30	49.83	49.83	15,844,000
Jun 15, 2026	49.31	50.65	47.37	47.91	47.91	26,925,800
Jun 12, 2026	53.21	54.04	52.38	53.78	53.78	4,340,000
Jun 11, 2026	53.02	53.50	51.78	53.06	53.06	5,025,600
Jun 10, 2026	53.60	54.30	52.50	53.28	53.28	3,474,100
Jun 9, 2026	52.72	54.39	52.40	54.03	54.03	5,995,100
Jun 8, 2026	54.12	54.12	52.56	52.72	52.72	5,569,700
Jun 5, 2026	55.10	55.83	53.48	54.43	54.43	7,137,500
Jun 4, 2026	56.08	57.02	55.72	56.23	56.23	5,357,000
Jun 3, 2026	56.00	56.40	53.00	55.08	55.08	10,259,500
Jun 2, 2026	58.00	58.10	56.35	56.46	56.46	8,441,400
Jun 1, 2026	56.80	59.08	56.43	59.05	59.05	7,968,600
May 29, 2026	55.64	57.33	55.40	56.56	56.56	11,857,700
May 28, 2026	55.47	56.18	55.06	55.83	55.83	5,413,300
May 27, 2026	55.45	57.35	55.40	55.62	55.62	4,600,200
May 26, 2026	56.83	56.83	55.42	55.61	55.61	5,608,100
May 22, 2026	56.05	57.30	56.03	57.13	57.13	6,465,700
May 21, 2026	56.38	56.62	54.95	55.82	55.82	6,931,100
May 20, 2026	56.07	56.74	54.46	56.41	56.41	5,367,600
May 19, 2026	57.49	57.70	55.65	56.03	56.03	7,534,800
May 18, 2026	55.31	57.49	55.25	56.66	56.66	8,388,300
May 15, 2026	53.45	55.73	53.45	55.33	55.33	8,071,600
May 14, 2026	53.15	53.77	52.27	53.46	53.46	5,864,200
May 13, 2026	54.11	54.27	52.17	52.37	52.37	7,345,400
May 12, 2026	54.55	55.43	54.08	54.88	54.88	6,321,400
May 11, 2026	54.99	55.26	54.13	54.39	54.39	6,423,400
May 8, 2026	56.75	56.75	54.64	55.48	55.48	5,568,900
May 7, 2026	56.37	57.74	56.36	56.81	56.81	7,149,800
May 6, 2026	57.56	57.71	55.67	56.11	56.11	10,024,600
May 5, 2026	57.82	59.54	56.50	57.28	57.28	15,413,500
May 4, 2026	62.15	64.03	62.00	62.81	62.81	7,055,300
May 1, 2026	63.50	63.92	62.05	62.14	62.14	4,083,100
Apr 30, 2026	61.33	62.75	60.49	62.65	62.65	5,102,500
Apr 29, 2026	61.70	62.46	61.17	62.02	62.02	4,806,800
Apr 28, 2026	61.74	62.37	61.12	61.60	61.60	4,100,300
Apr 27, 2026	60.41	61.61	60.41	61.27	61.27	4,249,400
Apr 24, 2026	61.43	61.43	60.28	60.84	60.84	3,997,400
Apr 23, 2026	62.40	62.86	60.57	61.55	61.55	4,808,700
Apr 22, 2026	63.26	63.62	62.46	63.26	63.26	3,979,400
Apr 21, 2026	64.87	65.29	62.93	63.26	63.26	4,639,700
Apr 20, 2026	63.97	65.06	63.86	64.14	64.14	5,687,400
Apr 17, 2026	63.07	64.34	62.56	63.97	63.97	5,159,400
Apr 16, 2026	61.53	62.77	61.31	62.44	62.44	4,921,200
Apr 15, 2026	59.99	61.84	59.88	61.29	61.29	7,169,200
Apr 14, 2026	58.97	59.62	58.53	59.02	59.02	4,446,000
Apr 13, 2026	55.90	59.05	55.70	58.79	58.79	7,401,800
Apr 10, 2026	56.35	56.67	55.47	56.09	56.09	5,217,900
Apr 9, 2026	56.16	56.54	55.19	56.41	56.41	5,612,100
Apr 8, 2026	56.94	58.19	56.48	56.63	56.63	7,722,700
Apr 7, 2026	56.27	56.60	54.92	55.32	55.32	5,585,900
Apr 6, 2026	56.21	57.34	56.21	56.32	56.32	4,305,900
Apr 2, 2026	55.32	57.20	54.28	56.16	56.16	9,366,000
Apr 1, 2026	55.80	56.15	53.78	55.45	55.45	5,817,700
Mar 31, 2026	55.28	56.12	54.12	55.80	55.80	7,477,600
Mar 30, 2026	54.20	55.08	53.99	54.53	54.53	7,256,700
Mar 27, 2026	54.99	55.01	52.91	53.90	53.90	8,088,400
Mar 26, 2026	56.08	57.09	55.46	55.54	55.54	4,702,700
Mar 25, 2026	57.13	57.95	55.44	56.64	56.64	5,349,600
Mar 24, 2026	57.38	57.38	55.86	56.34	56.34	6,494,800
Mar 23, 2026	58.02	58.51	56.76	57.71	57.71	6,787,800
Mar 20, 2026	56.85	57.42	56.33	57.07	57.07	8,027,300
Mar 19, 2026	56.65	58.29	56.08	57.02	57.02	6,291,000
Mar 18, 2026	57.76	58.26	56.54	57.06	57.06	6,464,100
Mar 17, 2026	58.08	59.56	58.01	58.21	58.21	6,320,500
Mar 16, 2026	56.92	57.62	56.63	57.57	57.57	7,207,300
Mar 13, 2026	56.66	57.15	56.07	56.74	56.74	6,465,200
Mar 12, 2026	58.14	58.83	55.87	56.07	56.07	7,679,200
Mar 11, 2026	59.84	60.10	58.00	58.50	58.50	6,650,100
Mar 10, 2026	60.99	61.15	58.47	59.45	59.45	5,843,600
Mar 9, 2026	62.30	62.37	59.97	61.29	61.29	5,435,300
Mar 6, 2026	62.86	63.19	61.33	63.10	63.10	5,585,600
Mar 5, 2026	62.50	64.52	62.15	63.86	63.86	6,694,000
Mar 4, 2026	62.66	62.83	61.76	62.60	62.60	5,478,200
Mar 3, 2026	60.53	63.37	59.89	62.89	62.89	5,120,200
Mar 2, 2026	61.10	62.21	60.42	61.85	61.85	5,119,300
Feb 27, 2026	61.09	62.35	60.11	62.29	62.29	10,163,000
Feb 26, 2026	62.24	63.13	61.12	61.89	61.89	6,545,700
Feb 25, 2026	59.64	62.86	58.95	61.61	61.61	10,323,200
Feb 24, 2026	58.32	59.45	57.90	59.13	59.13	6,889,400
Feb 23, 2026	60.63	61.43	58.17	58.40	58.40	7,498,100
Feb 20, 2026	61.72	62.05	60.90	61.47	61.47	8,096,800
Feb 19, 2026	62.94	63.25	60.88	61.53	61.53	8,429,500
Feb 18, 2026	63.41	64.40	61.82	63.01	63.01	8,728,700
Feb 17, 2026	60.72	63.78	60.56	63.45	63.45	11,408,800
Feb 13, 2026	59.25	60.08	58.57	59.36	59.36	12,085,800
Feb 12, 2026	62.53	62.75	58.53	58.82	58.82	10,398,000
Feb 11, 2026	62.66	63.64	62.02	62.11	62.11	10,305,100
Feb 10, 2026	59.64	63.59	58.62	62.59	62.59	13,506,600
Feb 9, 2026	60.00	60.95	59.78	60.14	60.14	12,542,000
Feb 6, 2026	58.70	60.14	58.52	60.00	60.00	9,883,400
Feb 5, 2026	60.22	60.88	58.00	58.44	58.44	9,734,400
Feb 4, 2026	57.97	60.31	57.86	59.72	59.72	11,652,400
Feb 3, 2026	61.29	61.79	57.79	58.12	58.12	17,142,900
Feb 2, 2026	63.72	63.75	62.65	62.94	62.94	6,932,200
Jan 30, 2026	63.34	64.05	62.67	63.73	63.73	6,569,100
Jan 29, 2026	65.40	65.55	63.21	63.43	63.43	8,011,900
Jan 28, 2026	66.60	66.75	64.62	64.95	64.95	7,358,700
Jan 27, 2026	66.78	66.87	65.36	66.29	66.29	10,185,000
Jan 26, 2026	67.50	67.91	66.29	67.15	67.15	13,436,300
Jan 23, 2026	66.91	67.63	66.74	67.56	67.56	6,234,700
Jan 22, 2026	66.03	67.55	65.99	67.40	67.40	7,179,800
Jan 21, 2026	64.71	66.00	64.50	65.73	65.73	8,037,000
Jan 20, 2026	65.88	66.16	64.18	64.49	64.49	11,106,300
Jan 16, 2026	66.58	66.88	66.08	66.29	66.29	8,288,400
Jan 15, 2026	67.69	68.08	66.47	66.78	66.78	10,638,400
Jan 14, 2026	66.62	67.51	66.42	67.50	67.50	16,416,200
Jan 13, 2026	68.42	68.62	65.97	66.75	66.75	18,278,400
Jan 12, 2026	69.44	69.53	67.22	68.20	68.20	10,700,600
Jan 9, 2026	69.69	70.15	68.77	69.85	69.85	5,070,800
Jan 8, 2026	68.19	70.41	68.04	69.50	69.50	5,567,600
Jan 7, 2026	68.91	69.27	67.46	68.71	68.71	13,040,300
Jan 6, 2026	66.77	68.96	66.77	68.76	68.76	6,921,000
Jan 5, 2026	65.19	68.03	64.51	66.99	66.99	7,127,400
Jan 2, 2026	67.53	67.53	65.07	65.59	65.59	6,039,600
Dec 31, 2025	67.42	67.99	67.16	67.17	67.17	4,244,200
Dec 30, 2025	67.15	68.59	67.05	67.54	67.54	5,251,900
Dec 29, 2025	67.39	67.49	66.40	67.28	67.28	6,639,300
Dec 26, 2025	67.75	67.80	66.94	67.50	67.50	3,476,900
Dec 24, 2025	67.72	68.10	67.05	67.95	67.95	3,243,900
Dec 23, 2025	68.39	68.82	67.58	67.72	67.72	8,820,200
Dec 22, 2025	68.04	69.11	67.97	68.62	68.62	6,077,200
Dec 19, 2025	68.14	68.69	67.48	67.94	67.94	20,614,500
Dec 18, 2025	68.74	69.25	67.22	68.00	68.00	13,086,000
Dec 17, 2025	67.70	69.39	67.59	68.33	68.33	14,524,700
Dec 16, 2025	69.14	69.40	67.18	67.70	67.70	19,180,000
Dec 15, 2025	69.30	69.43	67.97	68.97	68.97	17,650,100
Dec 12, 2025	68.73	69.35	67.91	68.75	68.75	20,182,700
Dec 11, 2025	66.51	68.51	66.51	68.16	68.16	26,056,900
Dec 10, 2025	66.00	66.63	65.57	66.57	66.57	10,319,200
Dec 9, 2025	66.25	66.78	65.67	66.21	66.21	5,925,700
Dec 8, 2025	66.30	67.45	65.43	65.73	65.73	8,525,000
Dec 5, 2025	66.10	67.46	66.06	66.28	66.28	7,187,600
Dec 4, 2025	66.29	66.95	65.27	66.06	66.06	7,480,500
Dec 3, 2025	64.67	67.72	64.40	66.95	66.95	14,913,200
Dec 2, 2025	62.86	64.06	61.72	63.24	63.24	7,088,400
Dec 1, 2025	61.44	63.81	60.46	62.69	62.69	11,001,900
Nov 28, 2025	61.12	62.40	60.76	61.47	61.47	6,770,500
Nov 26, 2025	60.84	61.58	60.60	60.80	60.80	7,883,200
Nov 25, 2025	60.67	61.78	60.55	60.76	60.76	6,886,900
Nov 24, 2025	60.36	61.17	59.80	60.67	60.67	10,106,100
Nov 21, 2025	59.90	61.86	59.56	60.84	60.84	8,356,400
Nov 20, 2025	61.66	62.26	59.72	59.77	59.77	7,165,500
Nov 19, 2025	61.52	61.98	60.38	61.17	61.17	5,086,100
Nov 18, 2025	62.16	62.69	61.13	61.34	61.34	7,240,100
Nov 17, 2025	63.57	64.20	62.41	62.70	62.70	5,474,000
Nov 14, 2025	64.00	64.15	63.02	63.42	63.42	5,596,500
Nov 13, 2025	64.85	66.95	64.37	64.53	64.53	9,274,500
Nov 11, 2025	63.60	64.48	62.84	64.26	64.26	5,427,200
Nov 10, 2025	63.91	64.18	62.67	63.80	63.80	8,431,600
Nov 7, 2025	60.95	63.84	60.95	63.70	63.70	14,163,900
Nov 6, 2025	63.80	64.00	61.33	61.63	61.63	17,566,200
Nov 5, 2025	63.74	64.87	63.50	64.00	64.00	15,623,000
Nov 4, 2025	64.64	66.22	63.71	64.45	64.45	16,559,500
Nov 3, 2025	66.00	67.48	64.66	65.14	65.14	22,480,500
Oct 31, 2025	65.64	68.00	65.13	66.69	66.69	30,157,000
Oct 30, 2025	68.87	70.10	64.52	65.19	65.19	63,794,800
Oct 29, 2025	71.36	76.65	66.58	70.60	70.60	103,454,200
Oct 28, 2025	126.73	128.78	125.80	126.17	126.17	5,802,800
Oct 27, 2025	126.36	126.80	124.94	126.54	126.54	3,809,900
Oct 24, 2025	125.31	126.23	124.86	125.17	125.17	2,840,700
Oct 23, 2025	125.29	125.64	123.50	123.96	123.96	2,454,100
Oct 22, 2025	125.86	126.70	124.46	125.25	125.25	3,953,600
Oct 21, 2025	123.87	126.72	123.80	126.07	126.07	3,086,800
Oct 20, 2025	122.29	124.78	121.89	124.14	124.14	3,958,300
Oct 17, 2025	118.00	121.82	117.86	121.65	121.65	4,315,900
Oct 16, 2025	120.69	121.68	117.84	118.00	118.00	5,394,700
Oct 15, 2025	124.48	125.17	120.79	121.11	121.11	4,927,600
Oct 14, 2025	121.78	124.53	121.40	124.12	124.12	3,923,900
Oct 13, 2025	122.62	123.56	121.93	122.55	122.55	3,518,800
Oct 10, 2025	125.96	126.35	122.62	122.63	122.63	4,497,600
Oct 9, 2025	126.92	127.69	125.35	125.96	125.96	3,554,900
Oct 8, 2025	126.99	127.86	125.72	126.51	126.51	3,233,600
Oct 7, 2025	125.51	128.35	125.51	126.69	126.69	4,196,000
Oct 6, 2025	128.00	128.24	125.00	125.05	125.05	5,773,000
Oct 3, 2025	126.14	129.85	126.13	127.56	127.56	4,432,000
Oct 2, 2025	126.09	127.74	125.01	125.76	125.76	5,563,800
Oct 1, 2025	128.28	129.64	124.89	126.09	126.09	5,073,500
Sep 30, 2025	130.13	130.40	127.41	128.93	128.93	4,764,300
Sep 29, 2025	129.57	130.64	128.60	130.45	130.45	3,990,300
Sep 26, 2025	128.80	130.58	128.57	129.56	129.56	3,202,300
Sep 25, 2025	130.01	130.77	128.08	128.66	128.66	4,520,000
Sep 24, 2025	130.51	130.85	129.49	130.59	130.59	6,231,000
Sep 23, 2025	130.89	131.72	128.81	129.82	129.82	7,440,600
Sep 22, 2025	130.83	131.97	128.75	130.48	130.48	7,526,800
Sep 19, 2025	133.37	133.37	131.39	131.80	131.80	10,593,600
Sep 18, 2025	135.12	135.32	132.40	132.87	132.87	3,239,400
Sep 17, 2025	133.32	135.59	133.24	134.18	134.18	3,042,900
Sep 16, 2025	131.47	133.95	130.76	132.75	132.75	3,374,200
Sep 15, 2025	135.20	135.88	132.57	132.65	132.65	2,969,900
Sep 12, 2025	135.58	135.80	134.28	134.32	134.32	2,913,400
Sep 11, 2025	132.91	136.14	132.59	135.70	135.70	3,859,000
Sep 10, 2025	136.00	136.60	131.96	132.14	132.14	4,828,900
Sep 9, 2025	135.53	136.43	134.69	136.41	136.41	4,124,200
Sep 8, 2025	134.60	135.39	132.47	135.21	135.21	5,130,200
Sep 5, 2025	136.37	138.62	134.25	135.05	135.05	3,575,200

FIS

IT

ACN

IBM

CTSH

BBAI

APLD

GLOB

INOD

EPAM

Mobilize your Website

View Site in Mobile | Classic

Share by: