MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FISV — Fiserv, Inc. Common Stock
NasdaqFiserv, Inc. Common Stock
$44.36
-1.02(-2.25%)
- O
- 45.27
- H
- 45.34
- L
- 43.87
- V
- 6.33M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.36
Period Return-78.62%
Period High$221.50
Period Low$43.87
Avg Daily Volume7.54M
Total Trading Days365
FISV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.27 | $45.34 | $43.87 | $44.36 | $-1.02 | -2.25% | 6,333,269 | $44.37 | $43.87 $45.34 |
| Oct 1, 2026 | $45.55 | $46.30 | $44.81 | $45.38 | +$0.20 | +0.44% | 6,033,535 | $45.42 | $44.81 $46.30 |
| Sep 30, 2026 | $45.25 | $45.85 | $44.92 | $45.18 | $-0.18 | -0.40% | 6,582,943 | $45.30 | $44.92 $45.85 |
| Sep 29, 2026 | $46.02 | $46.08 | $45.29 | $45.36 | $-0.66 | -1.43% | 8,713,841 | $45.51 | $45.29 $46.08 |
| Sep 28, 2026 | $46.01 | $46.62 | $44.82 | $46.02 | $-0.46 | -0.99% | 9,295,610 | $46.03 | $44.82 $46.62 |
| Sep 25, 2026 | $46.00 | $46.80 | $45.38 | $46.48 | +$0.50 | +1.09% | 6,687,048 | $46.45 | $45.38 $46.80 |
| Sep 24, 2026 | $46.06 | $46.60 | $45.23 | $45.98 | +$0.03 | +0.07% | 8,155,102 | $45.85 | $45.23 $46.60 |
| Sep 23, 2026 | $46.23 | $46.23 | $45.13 | $45.95 | $-0.15 | -0.33% | 5,624,234 | $45.89 | $45.13 $46.23 |
| Sep 22, 2026 | $47.12 | $47.25 | $45.77 | $46.10 | $-0.37 | -0.80% | 7,677,424 | $46.36 | $45.77 $47.25 |
| Sep 21, 2026 | $47.26 | $47.77 | $45.88 | $46.47 | $-0.72 | -1.53% | 8,639,695 | $46.51 | $45.88 $47.77 |
| Sep 18, 2026 | $49.37 | $49.38 | $47.14 | $47.19 | $-2.11 | -4.28% | 11,654,582 | $47.63 | $47.14 $49.38 |
| Sep 17, 2026 | $49.54 | $50.01 | $49.09 | $49.30 | $-0.15 | -0.30% | 5,130,880 | $49.35 | $49.09 $50.01 |
| Sep 16, 2026 | $50.09 | $50.48 | $48.98 | $49.45 | $-0.57 | -1.14% | 3,764,337 | $49.60 | $48.98 $50.48 |
| Sep 15, 2026 | $50.54 | $51.13 | $49.93 | $50.02 | $-0.97 | -1.90% | 7,105,939 | $50.31 | $49.93 $51.13 |
| Sep 14, 2026 | $51.88 | $52.90 | $50.77 | $50.99 | $-0.59 | -1.14% | 7,509,598 | $51.64 | $50.77 $52.90 |
| Sep 11, 2026 | $49.41 | $51.64 | $49.25 | $51.58 | +$2.65 | +5.42% | 5,625,636 | $51.02 | $49.25 $51.64 |
| Sep 10, 2026 | $48.69 | $49.78 | $48.37 | $48.93 | +$0.28 | +0.58% | 5,781,579 | $49.09 | $48.37 $49.78 |
| Sep 9, 2026 | $50.86 | $51.20 | $48.62 | $48.65 | $-2.21 | -4.35% | 10,616,217 | $49.00 | $48.62 $51.20 |
| Sep 8, 2026 | $52.56 | $52.62 | $50.43 | $50.86 | $-2.14 | -4.04% | 16,669,053 | $50.85 | $50.43 $52.62 |
| Sep 4, 2026 | $51.91 | $53.63 | $51.19 | $53.00 | +$0.27 | +0.51% | 7,059,552 | $52.77 | $51.19 $53.63 |
| Sep 3, 2026 | $52.44 | $53.20 | $51.58 | $52.73 | +$0.75 | +1.44% | 4,729,238 | $52.49 | $51.58 $53.20 |
| Sep 2, 2026 | $51.73 | $53.10 | $51.56 | $51.98 | +$0.31 | +0.60% | 5,395,998 | $52.31 | $51.56 $53.10 |
| Sep 1, 2026 | $52.42 | $52.93 | $51.55 | $51.67 | $-1.64 | -3.08% | 5,751,923 | $52.04 | $51.55 $52.93 |
| Aug 31, 2026 | $52.71 | $53.99 | $52.55 | $53.31 | +$0.13 | +0.24% | 9,005,181 | $53.35 | $52.55 $53.99 |
| Aug 28, 2026 | $52.78 | $53.78 | $52.30 | $53.18 | +$0.60 | +1.14% | 4,077,629 | $53.23 | $52.30 $53.78 |
| Aug 27, 2026 | $52.77 | $53.48 | $52.38 | $52.58 | +$0.13 | +0.25% | 4,142,061 | $52.63 | $52.38 $53.48 |
| Aug 26, 2026 | $52.19 | $52.79 | $51.66 | $52.45 | +$0.01 | +0.02% | 4,220,397 | $52.37 | $51.66 $52.79 |
| Aug 25, 2026 | $52.94 | $52.94 | $52.09 | $52.44 | $-0.52 | -0.98% | 4,064,407 | $52.54 | $52.09 $52.94 |
| Aug 24, 2026 | $52.65 | $53.43 | $52.45 | $52.96 | +$0.38 | +0.72% | 4,642,508 | $52.97 | $52.45 $53.43 |
| Aug 21, 2026 | $51.72 | $52.83 | $51.29 | $52.58 | +$1.20 | +2.34% | 5,927,558 | $52.42 | $51.29 $52.83 |