News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

98.73

+3.31

(+3.47%)

At close: 04:00PM EDT

98.55

-0.18

(-0.18%)

After hours:

06:07PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	96.66	98.98	96.56	98.73	98.73	3,416,600
03 Oct 2022	94.33	95.99	93.21	95.42	95.42	3,827,100
30 Sept 2022	95.12	95.77	93.51	93.57	93.57	3,934,400
29 Sept 2022	95.28	96.28	93.97	94.85	94.85	4,006,800
28 Sept 2022	95.46	96.77	93.89	96.17	96.17	4,449,400
27 Sept 2022	96.57	97.39	94.01	95.14	95.14	3,704,100
26 Sept 2022	97.99	98.52	95.69	95.90	95.90	3,515,700
23 Sept 2022	98.07	98.22	96.68	97.95	97.95	3,968,700
22 Sept 2022	99.40	99.74	97.95	98.56	98.56	3,930,100
21 Sept 2022	102.76	103.22	99.57	99.59	99.59	4,093,200
20 Sept 2022	103.10	103.38	101.48	102.17	102.17	2,416,100
19 Sept 2022	102.50	103.79	101.96	103.65	103.65	3,342,000
16 Sept 2022	103.84	103.95	102.12	103.61	103.61	16,562,700
15 Sept 2022	105.16	106.87	104.02	104.58	104.58	3,931,200
14 Sept 2022	106.26	106.99	104.95	105.90	105.90	3,756,200
13 Sept 2022	106.78	108.28	105.70	105.92	105.92	5,683,100
12 Sept 2022	107.09	109.16	106.98	109.05	109.05	4,722,500
09 Sept 2022	105.62	106.68	105.24	106.46	106.46	3,718,700
08 Sept 2022	104.97	106.02	103.90	105.78	105.78	3,056,200
07 Sept 2022	104.24	106.11	104.10	105.75	105.75	3,638,100
06 Sept 2022	101.84	104.57	101.62	104.16	104.16	5,486,500
02 Sept 2022	104.45	105.00	100.83	101.44	101.44	3,007,100
01 Sept 2022	100.71	103.60	100.64	103.50	103.50	4,327,400
31 Aug 2022	102.73	102.90	100.68	101.19	101.19	4,432,600
30 Aug 2022	103.30	103.54	101.39	101.86	101.86	2,757,000
29 Aug 2022	102.94	103.95	102.84	103.17	103.17	2,805,700
26 Aug 2022	107.34	107.71	103.72	103.83	103.83	3,142,400
25 Aug 2022	106.56	107.30	105.76	107.27	107.27	2,610,100
24 Aug 2022	105.40	106.53	104.80	106.18	106.18	3,061,700
23 Aug 2022	106.52	107.55	105.98	106.01	106.01	2,869,500
22 Aug 2022	108.07	108.51	106.52	106.77	106.77	2,751,200
19 Aug 2022	109.47	110.46	109.21	109.48	109.48	3,195,200
18 Aug 2022	108.34	110.84	108.16	110.55	110.55	3,654,800
17 Aug 2022	109.68	110.19	108.38	108.72	108.72	2,967,900
16 Aug 2022	109.57	110.94	108.88	110.72	110.72	2,917,000
15 Aug 2022	108.61	110.89	108.61	110.16	110.16	2,293,800
12 Aug 2022	108.28	109.41	108.23	109.37	109.37	2,959,900
11 Aug 2022	108.07	108.79	107.41	107.96	107.96	3,091,000
10 Aug 2022	107.50	107.87	106.24	106.54	106.54	2,597,200
09 Aug 2022	104.50	106.04	104.19	105.90	105.90	2,696,000
08 Aug 2022	106.95	107.14	104.62	104.99	104.99	2,674,900
05 Aug 2022	104.55	106.95	104.49	106.08	106.08	2,943,700
04 Aug 2022	108.26	108.26	105.68	106.66	106.66	4,693,300
03 Aug 2022	106.80	108.57	106.54	108.17	108.17	2,805,500
02 Aug 2022	105.40	106.46	104.55	106.23	106.23	3,213,500
01 Aug 2022	105.00	106.92	103.86	106.13	106.13	2,920,000
29 July 2022	105.52	106.47	104.83	105.68	105.68	2,883,700
28 July 2022	104.62	105.91	103.40	105.68	105.68	3,091,500
27 July 2022	102.57	105.35	102.52	104.46	104.46	5,105,900
26 July 2022	99.93	103.94	97.93	102.22	102.22	7,040,200
25 July 2022	100.14	100.34	97.52	98.05	98.05	3,482,100
22 July 2022	99.79	100.82	98.93	99.87	99.87	3,056,500
21 July 2022	98.06	99.25	97.68	99.18	99.18	2,444,200
20 July 2022	97.56	98.03	96.58	97.85	97.85	2,863,600
19 July 2022	95.40	97.81	94.99	97.56	97.56	3,564,700
18 July 2022	94.87	95.40	93.48	93.97	93.97	2,475,500
15 July 2022	93.37	94.81	93.19	94.16	94.16	3,658,700
14 July 2022	90.07	91.92	89.26	91.66	91.66	2,864,300
13 July 2022	90.37	92.47	90.21	91.87	91.87	3,139,200
12 July 2022	92.45	94.11	92.21	92.59	92.59	3,423,300
11 July 2022	92.31	92.87	91.91	92.59	92.59	3,298,300
08 July 2022	93.35	93.79	92.10	93.06	93.06	3,382,200
07 July 2022	94.02	94.42	92.23	93.35	93.35	3,192,200
06 July 2022	93.85	94.90	93.17	93.86	93.86	3,973,700
05 July 2022	91.45	94.56	90.40	94.11	94.11	3,718,400
01 July 2022	88.77	92.90	88.77	92.58	92.58	3,711,300
30 June 2022	89.29	90.02	87.80	88.97	88.97	3,400,000
29 June 2022	90.62	91.04	89.18	90.90	90.90	1,997,300
28 June 2022	93.26	94.99	90.40	90.62	90.62	2,606,300
27 June 2022	93.48	94.09	92.54	93.09	93.09	2,913,000
24 June 2022	90.55	94.32	90.33	94.19	94.19	4,527,900
23 June 2022	89.98	90.87	88.71	89.73	89.73	2,306,000
22 June 2022	88.34	90.36	87.83	89.36	89.36	3,491,000
21 June 2022	90.00	90.57	89.04	89.26	89.26	3,103,100
17 June 2022	88.46	89.70	87.78	89.15	89.15	6,498,700
16 June 2022	89.87	89.87	87.03	88.38	88.38	4,243,600
15 June 2022	91.04	93.13	90.11	91.47	91.47	3,244,600
14 June 2022	90.36	91.21	88.97	89.89	89.89	3,103,600
13 June 2022	91.88	92.26	89.24	89.62	89.62	4,766,800
10 June 2022	94.01	95.23	93.05	94.34	94.34	3,782,600
09 June 2022	99.40	99.40	95.78	95.82	95.82	2,637,400
08 June 2022	101.04	101.48	99.75	100.13	100.13	1,702,700
07 June 2022	99.62	101.51	99.28	101.24	101.24	2,050,500
06 June 2022	100.80	102.17	99.87	100.29	100.29	1,805,100
03 June 2022	100.28	100.43	99.28	99.67	99.67	1,854,600
02 June 2022	99.24	100.92	97.92	100.85	100.85	2,447,900
01 June 2022	100.73	100.83	98.67	99.16	99.16	2,397,400
31 May 2022	100.88	101.39	99.76	100.18	100.18	4,046,000
27 May 2022	99.83	101.37	99.40	101.37	101.37	2,734,800
26 May 2022	98.25	99.86	98.01	99.29	99.29	2,306,200
25 May 2022	96.39	98.03	96.18	97.47	97.47	2,235,300
24 May 2022	98.16	98.31	95.71	96.90	96.90	2,251,100
23 May 2022	96.60	99.06	96.33	98.83	98.83	2,586,000
20 May 2022	95.35	95.73	93.37	95.59	95.59	2,859,900
19 May 2022	93.56	95.68	92.58	94.39	94.39	2,736,400
18 May 2022	96.32	97.39	93.94	94.17	94.17	3,273,100
17 May 2022	97.76	98.10	96.38	97.71	97.71	2,298,700
16 May 2022	95.64	96.58	94.87	96.25	96.25	3,024,900
13 May 2022	94.72	97.15	94.43	96.17	96.17	3,136,600
12 May 2022	91.66	93.63	91.33	93.55	93.55	3,302,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6490-0.0014(-0.22%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.37-0.15(-0.17%)

GOLD1,729.00-1.50(-0.09%)

BTC-AUD31,090.29+666.09(+2.19%)

News that makes you smarter and richer... For free.

Fiserv, Inc. (FISV)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6490
-0.0014(-0.22%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.37
-0.15(-0.17%)

GOLD
1,729.00
-1.50(-0.09%)

BTC-AUD
31,090.29
+666.09(+2.19%)