FISERV Historical Stock Price

Below is the stock price history for Fiserv FISV. Data is recorded each day for the historical open, high, low, close and volume. The Fiserv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fiserv Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 79.35 79.57 78.16 78.45 107,446
2018-10-17 78.54 79.17 78.22 79.10 67,332
2018-10-16 77.74 78.99 77.67 78.99 85,123
2018-10-15 76.92 77.61 76.88 76.90 75,158
2018-10-12 76.56 77.38 76.29 77.38 167,609
2018-10-11 76.89 77.60 75.90 76.19 193,227
2018-10-10 79.80 79.85 77.05 77.05 116,463
2018-10-09 81.36 81.43 80.47 80.75 65,433
2018-10-08 80.99 80.99 79.74 80.65 83,446
2018-10-05 81.19 81.27 80.54 81.18 123,825
2018-10-04 80.55 80.61 79.87 80.49 84,385
2018-10-03 82.32 82.32 81.72 81.76 90,427
2018-10-02 81.39 82.22 81.39 81.81 81,645
2018-10-01 82.37 82.42 81.45 81.45 79,137
2018-09-28 82.05 82.35 82.02 82.35 61,798
2018-09-27 81.85 82.025 81.71 81.72 111,106
2018-09-26 81.92 82.35 81.63 81.63 91,552
2018-09-25 81.54 81.87 81.33 81.67 101,046
2018-09-24 80.72 81.13 80.56 80.92 89,213
2018-09-21 80.88 81.44 80.79 81.44 145,339
2018-09-20 79.57 80.19 79.57 80.11 98,960
2018-09-19 79.96 80.07 79.38 79.44 93,120
2018-09-18 80.105 80.55 80.10 80.27 81,115
2018-09-17 81.83 81.83 80.07 80.07 98,742
2018-09-14 81.15 81.44 80.89 81.34 92,691
2018-09-13 81.27 81.27 80.88 81.14 55,656
2018-09-12 80.68 80.91 80.45 80.84 56,032
2018-09-11 80.41 81.18 80.41 80.78 65,131
2018-09-10 80.00 80.56 80.00 80.38 82,672
2018-09-07 80.20 80.515 79.89 79.93 74,348

» More Fiserv Stock Price History

To see other companies like Fiserv (FISV), view our stock market today for news, and other data.