Fiserv Stock Price History
NASDAQ: FISVConsumer DiscretionaryBusiness ServicesUSD
45.63-0.31 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FISV price history at a glance
The price history for Fiserv (FISV) on this page begins on September 22, 1986, when the stock closed at $0.2771; it most recently closed at $45.63 on October 5, 2026. The highest price in this record is $238.59, reached on March 3, 2025; the latest close is 80.9% below that peak. Across the 39 complete calendar years in the table, FISV finished higher in 33 and lower in 6. Its best year was 1991 (+93.1%) and its worst was 2025 (-68.6%).
Over roughly 40 years the share price changed +16367.0%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, FISV has lost 63.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $238.59
- Date of high
- Mar 3, 2025
- Low since 1986
- $0.2469
- Date of low
- Nov 30, 1987
- 52-week high
- $128.78
- 52-week low
- $43.87
- IPO year
- 1986
- Last close
- $45.63
FISV returns
1 week
+2.86%
1 month
-6.21%
3 months
-9.55%
6 months
-18.65%
Year to date
-32.07%
1 year
-63.77%
3 years
-59.43%
5 years
-58.44%
FISV price return, excluding dividends.
FISV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.63 | -30.43% |
| 2025 | 65.59 | -68.55% |
| 2024 | 208.57 | +57.01% |
| 2023 | 132.84 | +31.43% |
| 2022 | 101.07 | -2.62% |
| 2021 | 103.79 | -8.84% |
| 2020 | 113.86 | -2.16% |
| 2019 | 116.37 | +58.93% |
| 2018 | 73.22 | +11.68% |
| 2017 | 65.57 | +23.38% |
| 2016 | 53.14 | +16.20% |
| 2015 | 45.73 | +29.51% |
| 2014 | 35.31 | +21.67% |
| 2013 | 29.02 | +43.84% |
| 2012 | 20.18 | +37.39% |
| 2011 | 14.69 | +0.31% |
| 2010 | 14.64 | +20.79% |
| 2009 | 12.12 | +26.94% |
| 2008 | 9.55 | -28.51% |
| 2007 | 13.36 | +1.91% |
| 2006 | 13.11 | +21.15% |
| 2005 | 10.82 | +7.66% |
| 2004 | 10.05 | +2.89% |
| 2003 | 9.77 | +11.31% |
| 2002 | 8.77 | -16.15% |
| 2001 | 10.46 | +32.33% |
| 2000 | 7.91 | +23.82% |
| 1999 | 6.39 | +11.72% |
| 1998 | 5.72 | +56.67% |
| 1997 | 3.65 | +33.11% |
| 1996 | 2.74 | +23.33% |
| 1995 | 2.22 | +39.53% |
| 1994 | 1.59 | +11.69% |
| 1993 | 1.43 | +14.36% |
| 1992 | 1.25 | +1.00% |
| 1991 | 1.23 | +93.15% |
| 1990 | 0.6392 | +33.89% |
| 1989 | 0.4774 | +15.23% |
| 1988 | 0.4143 | +14.42% |
| 1987 | 0.3621 | +15.76% |
| 1986* | 0.3128 | +12.88% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
FISV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.90 | 45.97 | 45.28 | 45.63 | -0.67% | |
| 45.00 | 46.03 | 44.74 | 45.94 | +1.39% | |
| 45.57 | 46.07 | 44.98 | 45.31 | -0.37% | |
| 46.28 | 46.28 | 45.43 | 45.48 | -1.43% | |
| 44.16 | 46.28 | 44.10 | 46.14 | +4.01% | |
| 45.27 | 45.34 | 43.87 | 44.36 | -2.25% | |
| 45.55 | 46.30 | 44.81 | 45.38 | +0.44% | |
| 45.25 | 45.85 | 44.92 | 45.18 | -0.40% | |
| 46.02 | 46.08 | 45.29 | 45.36 | -1.43% | |
| 46.01 | 46.62 | 44.82 | 46.02 | -0.99% | |
| 46.00 | 46.80 | 45.38 | 46.48 | +1.09% | |
| 46.06 | 46.60 | 45.23 | 45.98 | +0.07% | |
| 46.23 | 46.23 | 45.13 | 45.95 | -0.33% | |
| 47.12 | 47.25 | 45.77 | 46.10 | -0.80% | |
| 47.26 | 47.77 | 45.88 | 46.47 | -1.53% | |
| 49.37 | 49.38 | 47.14 | 47.19 | -4.28% | |
| 49.54 | 50.01 | 49.09 | 49.30 | -0.30% | |
| 50.09 | 50.48 | 48.98 | 49.45 | -1.14% | |
| 50.54 | 51.13 | 49.93 | 50.02 | -1.90% | |
| 51.88 | 52.90 | 50.77 | 50.99 | -1.14% | |
| 49.41 | 51.64 | 49.25 | 51.58 | +5.42% | |
| 48.69 | 49.78 | 48.37 | 48.93 | +0.58% | |
| 50.86 | 51.20 | 48.62 | 48.65 | -4.35% | |
| 52.56 | 52.62 | 50.43 | 50.86 | -4.04% | |
| 51.91 | 53.63 | 51.19 | 53.00 | +0.51% | |
| 52.44 | 53.20 | 51.58 | 52.73 | +1.44% | |
| 51.73 | 53.10 | 51.56 | 51.98 | +0.60% | |
| 52.42 | 52.93 | 51.55 | 51.67 | -3.08% | |
| 52.71 | 53.99 | 52.55 | 53.31 | +0.24% | |
| 52.78 | 53.78 | 52.30 | 53.18 | +1.14% | |
| 52.77 | 53.48 | 52.38 | 52.58 | +0.25% | |
| 52.19 | 52.79 | 51.66 | 52.45 | +0.02% | |
| 52.94 | 52.94 | 52.09 | 52.44 | -0.98% | |
| 52.65 | 53.43 | 52.45 | 52.96 | +0.72% | |
| 51.72 | 52.83 | 51.29 | 52.58 | +2.34% | |
| 52.18 | 52.18 | 50.89 | 51.38 | -1.34% | |
| 51.75 | 52.97 | 51.62 | 52.08 | +0.70% | |
| 52.80 | 53.41 | 51.69 | 51.72 | -0.94% | |
| 54.01 | 54.04 | 52.08 | 52.21 | -4.01% | |
| 55.54 | 55.79 | 54.11 | 54.39 | -2.00% | |
| 52.14 | 55.98 | 52.00 | 55.50 | +7.64% | |
| 52.83 | 52.83 | 50.63 | 51.56 | -2.20% | |
| 52.11 | 53.02 | 51.55 | 52.72 | +0.96% | |
| 52.35 | 53.04 | 51.20 | 52.22 | -0.36% | |
| 53.76 | 53.76 | 51.41 | 52.41 | -3.14% | |
| 49.88 | 54.15 | 49.56 | 54.11 | 0.00% | |
| 56.32 | 56.63 | 53.64 | 54.11 | -2.99% | |
| 53.30 | 55.82 | 53.02 | 55.78 | +2.63% | |
| 54.86 | 55.52 | 54.19 | 54.35 | +0.76% | |
| 53.37 | 54.08 | 52.74 | 53.94 | -0.24% | |
| 54.61 | 54.82 | 53.06 | 54.07 | -2.80% | |
| 54.12 | 56.00 | 54.08 | 55.63 | +2.62% | |
| 52.56 | 54.67 | 52.50 | 54.21 | +3.63% | |
| 51.53 | 52.61 | 51.18 | 52.31 | +2.53% | |
| 50.23 | 51.72 | 49.99 | 51.02 | +2.10% | |
| 50.25 | 50.50 | 49.65 | 49.97 | -0.50% | |
| 50.75 | 51.02 | 49.95 | 50.22 | -0.77% | |
| 50.98 | 51.87 | 50.58 | 50.61 | -2.07% | |
| 50.49 | 51.95 | 49.99 | 51.68 | +2.07% | |
| 51.44 | 52.23 | 50.26 | 50.63 | -2.11% | |
| 51.01 | 51.87 | 50.03 | 51.72 | +2.70% | |
| 51.25 | 51.95 | 50.14 | 50.36 | +1.66% | |
| 50.27 | 50.76 | 49.48 | 49.54 | -3.20% | |
| 51.08 | 52.21 | 51.06 | 51.18 | +1.45% | |
| 52.01 | 52.37 | 50.10 | 50.45 | -2.32% | |
| 50.00 | 51.66 | 49.77 | 51.65 | +2.08% | |
| 51.32 | 51.85 | 50.47 | 50.60 | -4.00% | |
| 54.03 | 55.36 | 52.56 | 52.71 | +1.80% | |
| 52.25 | 52.33 | 50.84 | 51.78 | -1.05% | |
| 51.22 | 53.15 | 51.22 | 52.33 | +3.15% | |
| 50.08 | 51.81 | 49.66 | 50.73 | +3.43% | |
| 48.83 | 49.11 | 47.24 | 49.05 | +0.45% | |
| 50.03 | 50.46 | 48.58 | 48.83 | -1.25% | |
| 47.57 | 49.56 | 47.57 | 49.45 | +4.04% | |
| 48.37 | 48.78 | 47.30 | 47.53 | -1.37% | |
| 47.46 | 48.90 | 47.32 | 48.19 | +1.88% | |
| 47.85 | 48.14 | 47.17 | 47.30 | +0.25% | |
| 47.88 | 48.78 | 47.04 | 47.18 | -1.42% | |
| 48.57 | 48.95 | 47.50 | 47.86 | -1.87% | |
| 50.11 | 52.31 | 48.44 | 48.77 | -2.13% | |
| 48.54 | 50.12 | 48.30 | 49.83 | +4.01% | |
| 49.31 | 50.65 | 47.37 | 47.91 | -10.91% | |
| 53.21 | 54.04 | 52.38 | 53.78 | +1.36% | |
| 53.02 | 53.50 | 51.78 | 53.06 | -0.41% | |
| 53.60 | 54.30 | 52.50 | 53.28 | -1.39% | |
| 52.72 | 54.39 | 52.40 | 54.03 | +2.48% | |
| 54.12 | 54.12 | 52.56 | 52.72 | -3.14% | |
| 55.10 | 55.83 | 53.48 | 54.43 | -3.20% | |
| 56.08 | 57.02 | 55.72 | 56.23 | +2.09% | |
| 56.00 | 56.40 | 53.00 | 55.08 | -2.44% | |
| 58.00 | 58.10 | 56.35 | 56.46 | -4.39% | |
| 56.80 | 59.08 | 56.43 | 59.05 | +4.40% | |
| 55.64 | 57.33 | 55.40 | 56.56 | +1.31% | |
| 55.47 | 56.18 | 55.06 | 55.83 | +0.38% | |
| 55.45 | 57.35 | 55.40 | 55.62 | +0.02% | |
| 56.83 | 56.83 | 55.42 | 55.61 | -2.66% | |
| 56.05 | 57.30 | 56.03 | 57.13 | +2.35% | |
| 56.38 | 56.62 | 54.95 | 55.82 | -1.05% | |
| 56.07 | 56.74 | 54.46 | 56.41 | +0.68% | |
| 57.49 | 57.70 | 55.65 | 56.03 | -1.11% | |
| 55.31 | 57.49 | 55.25 | 56.66 | +2.40% | |
| 53.45 | 55.73 | 53.45 | 55.33 | +3.50% | |
| 53.15 | 53.77 | 52.27 | 53.46 | +2.08% | |
| 54.11 | 54.27 | 52.17 | 52.37 | -4.57% | |
| 54.55 | 55.43 | 54.08 | 54.88 | +0.90% | |
| 54.99 | 55.26 | 54.13 | 54.39 | -1.96% | |
| 56.75 | 56.75 | 54.64 | 55.48 | -2.34% | |
| 56.37 | 57.74 | 56.36 | 56.81 | +1.25% | |
| 57.56 | 57.71 | 55.67 | 56.11 | -2.04% | |
| 57.82 | 59.54 | 56.50 | 57.28 | -8.80% | |
| 62.15 | 64.03 | 62.00 | 62.81 | +1.08% | |
| 63.50 | 63.92 | 62.05 | 62.14 | -0.81% | |
| 61.33 | 62.75 | 60.49 | 62.65 | +1.02% | |
| 61.70 | 62.46 | 61.17 | 62.02 | +0.68% | |
| 61.74 | 62.37 | 61.12 | 61.60 | +0.54% | |
| 60.41 | 61.61 | 60.41 | 61.27 | +0.71% | |
| 61.43 | 61.43 | 60.28 | 60.84 | -1.15% | |
| 62.40 | 62.86 | 60.57 | 61.55 | -2.70% | |
| 63.26 | 63.62 | 62.46 | 63.26 | 0.00% | |
| 64.87 | 65.29 | 62.93 | 63.26 | -1.37% | |
| 63.97 | 65.06 | 63.86 | 64.14 | +0.27% | |
| 63.07 | 64.34 | 62.56 | 63.97 | +2.45% | |
| 61.53 | 62.77 | 61.31 | 62.44 | +1.88% | |
| 59.99 | 61.84 | 59.88 | 61.29 | +3.85% | |
| 58.97 | 59.62 | 58.53 | 59.02 | +0.39% | |
| 55.90 | 59.05 | 55.70 | 58.79 | +4.81% | |
| 56.35 | 56.67 | 55.47 | 56.09 | -0.57% | |
| 56.16 | 56.54 | 55.19 | 56.41 | -0.39% | |
| 56.94 | 58.19 | 56.48 | 56.63 | +2.37% | |
| 56.27 | 56.60 | 54.92 | 55.32 | -1.78% | |
| 56.21 | 57.34 | 56.21 | 56.32 | +0.28% | |
| 55.32 | 57.20 | 54.28 | 56.16 | +1.28% | |
| 55.80 | 56.15 | 53.78 | 55.45 | -0.63% | |
| 55.28 | 56.12 | 54.12 | 55.80 | +2.33% | |
| 54.20 | 55.08 | 53.99 | 54.53 | +1.17% | |
| 54.99 | 55.01 | 52.91 | 53.90 | -2.95% | |
| 56.08 | 57.09 | 55.46 | 55.54 | -1.94% | |
| 57.13 | 57.95 | 55.44 | 56.64 | +0.53% | |
| 57.38 | 57.38 | 55.86 | 56.34 | -2.37% | |
| 58.02 | 58.51 | 56.76 | 57.71 | +1.12% | |
| 56.85 | 57.42 | 56.33 | 57.07 | +0.09% | |
| 56.65 | 58.29 | 56.08 | 57.02 | -0.07% | |
| 57.76 | 58.26 | 56.54 | 57.06 | -1.98% | |
| 58.08 | 59.56 | 58.01 | 58.21 | +1.11% | |
| 56.92 | 57.62 | 56.63 | 57.57 | +1.46% | |
| 56.66 | 57.15 | 56.07 | 56.74 | +1.19% | |
| 58.14 | 58.83 | 55.87 | 56.07 | -4.15% | |
| 59.84 | 60.10 | 58.00 | 58.50 | -1.60% | |
| 60.99 | 61.15 | 58.47 | 59.45 | -3.00% | |
| 62.30 | 62.37 | 59.97 | 61.29 | -2.87% | |
| 62.86 | 63.19 | 61.33 | 63.10 | -1.19% | |
| 62.50 | 64.52 | 62.15 | 63.86 | +2.01% | |
| 62.66 | 62.83 | 61.76 | 62.60 | -0.46% | |
| 60.53 | 63.37 | 59.89 | 62.89 | +1.68% | |
| 61.10 | 62.21 | 60.42 | 61.85 | -0.71% | |
| 61.09 | 62.35 | 60.11 | 62.29 | +0.65% | |
| 62.24 | 63.13 | 61.12 | 61.89 | +0.45% | |
| 59.64 | 62.86 | 58.95 | 61.61 | +4.19% | |
| 58.32 | 59.45 | 57.90 | 59.13 | +1.25% | |
| 60.63 | 61.43 | 58.17 | 58.40 | -4.99% | |
| 61.72 | 62.05 | 60.90 | 61.47 | -0.10% | |
| 62.94 | 63.25 | 60.88 | 61.53 | -2.35% | |
| 63.41 | 64.40 | 61.82 | 63.01 | -0.69% | |
| 60.72 | 63.78 | 60.56 | 63.45 | +6.89% | |
| 59.25 | 60.08 | 58.57 | 59.36 | +0.92% | |
| 62.53 | 62.75 | 58.53 | 58.82 | -5.30% | |
| 62.66 | 63.64 | 62.02 | 62.11 | -0.77% | |
| 59.64 | 63.59 | 58.62 | 62.59 | +4.07% | |
| 60.00 | 60.95 | 59.78 | 60.14 | +0.23% | |
| 58.70 | 60.14 | 58.52 | 60.00 | +2.67% | |
| 60.22 | 60.88 | 58.00 | 58.44 | -2.14% | |
| 57.97 | 60.31 | 57.86 | 59.72 | +2.75% | |
| 61.29 | 61.79 | 57.79 | 58.12 | -7.66% | |
| 63.72 | 63.75 | 62.65 | 62.94 | -1.24% | |
| 63.34 | 64.05 | 62.67 | 63.73 | +0.47% | |
| 65.40 | 65.55 | 63.21 | 63.43 | -2.34% | |
| 66.60 | 66.75 | 64.62 | 64.95 | -2.02% | |
| 66.78 | 66.87 | 65.36 | 66.29 | -1.28% | |
| 67.50 | 67.91 | 66.29 | 67.15 | -0.61% | |
| 66.91 | 67.63 | 66.74 | 67.56 | +0.24% | |
| 66.03 | 67.55 | 65.99 | 67.40 | +2.54% | |
| 64.71 | 66.00 | 64.50 | 65.73 | +1.92% | |
| 65.88 | 66.16 | 64.18 | 64.49 | -2.72% | |
| 66.58 | 66.88 | 66.08 | 66.29 | -0.73% | |
| 67.69 | 68.08 | 66.47 | 66.78 | -1.07% | |
| 66.62 | 67.51 | 66.42 | 67.50 | +1.12% | |
| 68.42 | 68.62 | 65.97 | 66.75 | -2.13% | |
| 69.44 | 69.53 | 67.22 | 68.20 | -2.36% | |
| 69.69 | 70.15 | 68.77 | 69.85 | +0.50% | |
| 68.19 | 70.41 | 68.04 | 69.50 | +1.15% | |
| 68.91 | 69.27 | 67.46 | 68.71 | -0.07% | |
| 66.77 | 68.96 | 66.77 | 68.76 | +2.64% | |
| 65.19 | 68.03 | 64.51 | 66.99 | +2.13% | |
| 67.53 | 67.53 | 65.07 | 65.59 | -2.35% | |
| 67.42 | 67.99 | 67.16 | 67.17 | -0.55% | |
| 67.15 | 68.59 | 67.05 | 67.54 | +0.39% | |
| 67.39 | 67.49 | 66.40 | 67.28 | -0.33% | |
| 67.75 | 67.80 | 66.94 | 67.50 | -0.66% | |
| 67.72 | 68.10 | 67.05 | 67.95 | +0.34% | |
| 68.39 | 68.82 | 67.58 | 67.72 | -1.31% | |
| 68.04 | 69.11 | 67.97 | 68.62 | +1.00% | |
| 68.14 | 68.69 | 67.48 | 67.94 | -0.09% | |
| 68.74 | 69.25 | 67.22 | 68.00 | -0.48% | |
| 67.70 | 69.39 | 67.59 | 68.33 | +0.93% | |
| 69.14 | 69.40 | 67.18 | 67.70 | -1.84% | |
| 69.30 | 69.43 | 67.97 | 68.97 | +0.32% | |
| 68.73 | 69.35 | 67.91 | 68.75 | +0.87% | |
| 66.51 | 68.51 | 66.51 | 68.16 | +2.39% | |
| 66.00 | 66.63 | 65.57 | 66.57 | +0.54% | |
| 66.25 | 66.78 | 65.67 | 66.21 | +0.73% | |
| 66.30 | 67.45 | 65.43 | 65.73 | -0.83% | |
| 66.10 | 67.46 | 66.06 | 66.28 | +0.33% | |
| 66.29 | 66.95 | 65.27 | 66.06 | -1.33% | |
| 64.67 | 67.72 | 64.40 | 66.95 | +5.87% | |
| 62.86 | 64.06 | 61.72 | 63.24 | +0.88% | |
| 61.44 | 63.81 | 60.46 | 62.69 | +1.98% | |
| 61.12 | 62.40 | 60.76 | 61.47 | +1.10% | |
| 60.84 | 61.58 | 60.60 | 60.80 | +0.07% | |
| 60.67 | 61.78 | 60.55 | 60.76 | +0.15% | |
| 60.36 | 61.17 | 59.80 | 60.67 | -0.28% | |
| 59.90 | 61.86 | 59.56 | 60.84 | +1.79% | |
| 61.66 | 62.26 | 59.72 | 59.77 | -2.29% | |
| 61.52 | 61.98 | 60.38 | 61.17 | -0.28% | |
| 62.16 | 62.69 | 61.13 | 61.34 | -2.17% | |
| 63.57 | 64.20 | 62.41 | 62.70 | -1.14% | |
| 64.00 | 64.15 | 63.02 | 63.42 | -1.72% | |
| 64.85 | 66.95 | 64.37 | 64.53 | +0.42% | |
| 63.60 | 64.48 | 62.84 | 64.26 | +0.72% | |
| 63.91 | 64.18 | 62.67 | 63.80 | +0.16% | |
| 60.95 | 63.84 | 60.95 | 63.70 | +3.36% | |
| 63.80 | 64.00 | 61.33 | 61.63 | -3.70% | |
| 63.74 | 64.87 | 63.50 | 64.00 | -0.70% | |
| 64.64 | 66.22 | 63.71 | 64.45 | -1.06% | |
| 66.00 | 67.48 | 64.66 | 65.14 | -2.32% | |
| 65.64 | 68.00 | 65.13 | 66.69 | +2.30% | |
| 68.87 | 70.10 | 64.52 | 65.19 | -7.66% | |
| 71.36 | 76.65 | 66.58 | 70.60 | -44.04% | |
| 126.73 | 128.78 | 125.80 | 126.17 | -0.29% | |
| 126.36 | 126.80 | 124.94 | 126.54 | +1.09% | |
| 125.31 | 126.23 | 124.86 | 125.17 | +0.98% | |
| 125.29 | 125.64 | 123.50 | 123.96 | -1.03% | |
| 125.86 | 126.70 | 124.46 | 125.25 | -0.65% | |
| 123.87 | 126.72 | 123.80 | 126.07 | +1.55% | |
| 122.29 | 124.78 | 121.89 | 124.14 | +2.05% | |
| 118.00 | 121.82 | 117.86 | 121.65 | +3.09% | |
| 120.69 | 121.68 | 117.84 | 118.00 | -2.57% | |
| 124.48 | 125.17 | 120.79 | 121.11 | -2.43% | |
| 121.78 | 124.53 | 121.40 | 124.12 | +1.28% | |
| 122.62 | 123.56 | 121.93 | 122.55 | -0.07% | |
| 125.96 | 126.35 | 122.62 | 122.63 | -2.64% | |
| 126.92 | 127.69 | 125.35 | 125.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FISV chart for longer ranges.