Fiserv, Inc. - Price History
Stock symbol FISV is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FISV (Fiserv, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $114.23 | $114.23 |
| June 2023 | $126.15 | $126.15 |
| May 2023 | $112.19 | $112.19 |
| April 2023 | $122.12 | $122.12 |
| March 2023 | $113.03 | $113.03 |
| February 2023 | $115.09 | $115.09 |
| January 2023 | $106.68 | $106.68 |
| December 2022 | $101.07 | $101.07 |
| November 2022 | $104.36 | $104.36 |
| October 2022 | $102.74 | $102.74 |
| September 2022 | $93.57 | $93.57 |
| August 2022 | $101.19 | $101.19 |
| July 2022 | $105.68 | $105.68 |
| June 2022 | $88.97 | $88.97 |
| May 2022 | $100.18 | $100.18 |
| April 2022 | $97.92 | $97.92 |
| March 2022 | $101.40 | $101.40 |
| February 2022 | $97.67 | $97.67 |
| January 2022 | $105.70 | $105.70 |
| December 2021 | $103.79 | $103.79 |
| November 2021 | $96.52 | $96.52 |
| October 2021 | $98.49 | $98.49 |
| September 2021 | $108.50 | $108.50 |
| August 2021 | $117.79 | $117.79 |
| July 2021 | $115.11 | $115.11 |
| June 2021 | $106.89 | $106.89 |
| May 2021 | $115.20 | $115.20 |
| April 2021 | $120.12 | $120.12 |
| March 2021 | $119.04 | $119.04 |
| February 2021 | $115.37 | $115.37 |
| January 2021 | $102.69 | $102.69 |
| December 2020 | $113.86 | $113.86 |
| November 2020 | $115.18 | $115.18 |
| October 2020 | $95.47 | $95.47 |
| September 2020 | $103.05 | $103.05 |
| August 2020 | $99.58 | $99.58 |
| July 2020 | $99.79 | $99.79 |
| June 2020 | $97.62 | $97.62 |
| May 2020 | $106.77 | $106.77 |
| April 2020 | $103.06 | $103.06 |
| March 2020 | $94.99 | $94.99 |
| February 2020 | $109.36 | $109.36 |
| January 2020 | $118.61 | $118.61 |
| December 2019 | $115.63 | $115.63 |
| November 2019 | $116.24 | $116.24 |
| October 2019 | $106.14 | $106.14 |
| September 2019 | $103.59 | $103.59 |
| August 2019 | $106.94 | $106.94 |
| July 2019 | $105.43 | $105.43 |
| June 2019 | $91.16 | $91.16 |
| May 2019 | $85.86 | $85.86 |
| April 2019 | $87.24 | $87.24 |
| March 2019 | $88.28 | $88.28 |
| February 2019 | $84.69 | $84.69 |
| January 2019 | $82.93 | $82.93 |
| December 2018 | $73.49 | $73.49 |
| November 2018 | $79.13 | $79.13 |
| October 2018 | $79.30 | $79.30 |
| September 2018 | $82.38 | $82.38 |
| August 2018 | $80.07 | $80.07 |
| July 2018 | $75.48 | $75.48 |
| June 2018 | $74.09 | $74.09 |
| May 2018 | $72.60 | $72.60 |
| April 2018 | $70.86 | $70.86 |
| March 2018 | $71.31 | $71.31 |
| February 2018 | $71.70 | $71.70 |
| January 2018 | $70.42 | $70.42 |
| December 2017 | $65.56 | $65.56 |
| November 2017 | $65.72 | $65.72 |
| October 2017 | $64.72 | $64.72 |
| September 2017 | $64.48 | $64.48 |
| August 2017 | $61.86 | $61.86 |
| July 2017 | $64.25 | $64.25 |
| June 2017 | $61.17 | $61.17 |
| May 2017 | $62.64 | $62.64 |
| April 2017 | $59.57 | $59.57 |
| March 2017 | $57.66 | $57.66 |
| February 2017 | $57.70 | $57.70 |
| January 2017 | $53.72 | $53.72 |
| December 2016 | $53.14 | $53.14 |
| November 2016 | $52.31 | $52.31 |
| October 2016 | $49.24 | $49.24 |
| September 2016 | $49.74 | $49.74 |
| August 2016 | $51.52 | $51.52 |
| July 2016 | $55.18 | $55.18 |
| June 2016 | $54.36 | $54.36 |
| May 2016 | $52.66 | $52.66 |
| April 2016 | $48.86 | $48.86 |
| March 2016 | $51.29 | $51.29 |
| February 2016 | $47.82 | $47.82 |
| January 2016 | $47.28 | $47.28 |
| December 2015 | $45.73 | $45.73 |
| November 2015 | $48.12 | $48.12 |
| October 2015 | $48.26 | $48.26 |
| September 2015 | $43.30 | $43.30 |
| August 2015 | $42.64 | $42.64 |
| July 2015 | $43.43 | $43.43 |
| June 2015 | $41.42 | $41.42 |
| May 2015 | $40.08 | $40.08 |
| April 2015 | $38.80 | $38.80 |
| March 2015 | $39.70 | $39.70 |
| February 2015 | $39.04 | $39.04 |
| January 2015 | $36.26 | $36.26 |
| December 2014 | $35.48 | $35.48 |
| November 2014 | $35.74 | $35.74 |
| October 2014 | $34.74 | $34.74 |
| September 2014 | $32.32 | $32.32 |
| August 2014 | $32.24 | $32.24 |
| July 2014 | $30.84 | $30.84 |
| June 2014 | $30.16 | $30.16 |
| May 2014 | $30.06 | $30.06 |
| April 2014 | $30.39 | $30.39 |
| March 2014 | $28.34 | $28.34 |
| February 2014 | $29.02 | $29.02 |
| January 2014 | $28.02 | $28.02 |
| December 2013 | $29.52 | $29.52 |
| November 2013 | $27.47 | $27.47 |
| October 2013 | $26.18 | $26.18 |
| September 2013 | $25.26 | $25.26 |
| August 2013 | $24.07 | $24.07 |
| July 2013 | $24.06 | $24.06 |
| June 2013 | $21.85 | $21.85 |
| May 2013 | $21.79 | $21.79 |
| April 2013 | $22.78 | $22.78 |
| March 2013 | $21.96 | $21.96 |
| February 2013 | $20.56 | $20.56 |
| January 2013 | $20.08 | $20.08 |
| December 2012 | $19.76 | $19.76 |
| November 2012 | $19.25 | $19.25 |
| October 2012 | $18.72 | $18.72 |
| September 2012 | $18.51 | $18.51 |
| August 2012 | $17.83 | $17.83 |
| July 2012 | $17.53 | $17.53 |
| June 2012 | $18.06 | $18.06 |
| May 2012 | $16.86 | $16.86 |
| April 2012 | $17.57 | $17.57 |
| March 2012 | $17.35 | $17.35 |
| February 2012 | $16.58 | $16.58 |
| January 2012 | $15.72 | $15.72 |
| December 2011 | $14.68 | $14.68 |
| November 2011 | $14.42 | $14.42 |
| October 2011 | $14.72 | $14.72 |
| September 2011 | $12.69 | $12.69 |
| August 2011 | $13.96 | $13.96 |
| July 2011 | $15.09 | $15.09 |
| June 2011 | $15.66 | $15.66 |
| May 2011 | $16.13 | $16.13 |
| April 2011 | $15.33 | $15.33 |
| March 2011 | $15.68 | $15.68 |
| February 2011 | $15.82 | $15.82 |
| January 2011 | $15.44 | $15.44 |
| December 2010 | $14.64 | $14.64 |
| November 2010 | $13.82 | $13.82 |
| October 2010 | $13.63 | $13.63 |
| September 2010 | $13.46 | $13.46 |
| August 2010 | $12.50 | $12.50 |
| July 2010 | $12.52 | $12.52 |
| June 2010 | $11.42 | $11.42 |
| May 2010 | $11.89 | $11.89 |
| April 2010 | $12.78 | $12.78 |
| March 2010 | $12.69 | $12.69 |
| February 2010 | $12.05 | $12.05 |
| January 2010 | $11.26 | $11.26 |
| December 2009 | $12.12 | $12.12 |
| November 2009 | $11.56 | $11.56 |
| October 2009 | $11.47 | $11.47 |
| September 2009 | $12.05 | $12.05 |
| August 2009 | $12.06 | $12.06 |
| July 2009 | $11.85 | $11.85 |
| June 2009 | $11.43 | $11.43 |
| May 2009 | $10.59 | $10.59 |
| April 2009 | $9.33 | $9.33 |
| March 2009 | $9.12 | $9.12 |
| February 2009 | $8.16 | $8.16 |
| January 2009 | $7.94 | $7.94 |
| December 2008 | $9.09 | $9.09 |
| November 2008 | $8.54 | $8.54 |
| October 2008 | $8.34 | $8.34 |
| September 2008 | $11.83 | $11.83 |
| August 2008 | $12.96 | $12.96 |
| July 2008 | $11.96 | $11.96 |
| June 2008 | $11.34 | $11.34 |
| May 2008 | $13.09 | $13.09 |
| April 2008 | $12.64 | $12.64 |
| March 2008 | $12.02 | $12.02 |
| February 2008 | $13.16 | $13.16 |
| January 2008 | $12.84 | $12.84 |
| December 2007 | $13.87 | $13.87 |
| November 2007 | $12.83 | $12.83 |
| October 2007 | $13.85 | $13.85 |
| September 2007 | $12.72 | $12.72 |
| August 2007 | $11.63 | $11.63 |
| July 2007 | $12.36 | $12.36 |
| June 2007 | $14.20 | $14.20 |
| May 2007 | $14.81 | $14.81 |
| April 2007 | $13.29 | $13.29 |
| March 2007 | $13.26 | $13.26 |
| February 2007 | $13.24 | $13.24 |
| January 2007 | $13.15 | $13.15 |
| December 2006 | $13.10 | $13.10 |
| November 2006 | $12.78 | $12.78 |
| October 2006 | $12.35 | $12.35 |
| September 2006 | $11.77 | $11.77 |
| August 2006 | $11.04 | $11.04 |
| July 2006 | $10.92 | $10.92 |
| June 2006 | $11.34 | $11.34 |
| May 2006 | $10.79 | $10.79 |
| April 2006 | $11.27 | $11.27 |
| March 2006 | $10.64 | $10.64 |
| February 2006 | $10.38 | $10.38 |
| January 2006 | $11 | $11 |
| December 2005 | $10.82 | $10.82 |
| November 2005 | $11.38 | $11.38 |
| October 2005 | $10.92 | $10.92 |
| September 2005 | $11.47 | $11.47 |
| August 2005 | $11.22 | $11.22 |
| July 2005 | $11.09 | $11.09 |
| June 2005 | $10.72 | $10.72 |
| May 2005 | $10.75 | $10.75 |
| April 2005 | $10.58 | $10.58 |
| March 2005 | $9.95 | $9.95 |
| February 2005 | $9.48 | $9.48 |
| January 2005 | $9.56 | $9.56 |
| December 2004 | $10.05 | $10.05 |
| November 2004 | $9.63 | $9.63 |
| October 2004 | $8.88 | $8.88 |
| September 2004 | $8.72 | $8.72 |
| August 2004 | $8.70 | $8.70 |
| July 2004 | $8.56 | $8.56 |
| June 2004 | $9.72 | $9.72 |
| May 2004 | $9.43 | $9.43 |
| April 2004 | $9.16 | $9.16 |
| March 2004 | $8.94 | $8.94 |
| February 2004 | $9.64 | $9.64 |
| January 2004 | $9.34 | $9.34 |
| December 2003 | $9.88 | $9.88 |
| November 2003 | $9.38 | $9.38 |
| October 2003 | $8.83 | $8.83 |
| September 2003 | $9.07 | $9.07 |
| August 2003 | $9.70 | $9.70 |
| July 2003 | $9.77 | $9.77 |
| June 2003 | $8.92 | $8.92 |
| May 2003 | $8.28 | $8.28 |
| April 2003 | $7.36 | $7.36 |
| March 2003 | $7.87 | $7.87 |
| February 2003 | $7.98 | $7.98 |
| January 2003 | $7.79 | $7.79 |
| December 2002 | $8.49 | $8.49 |
| November 2002 | $8.48 | $8.48 |
| October 2002 | $7.81 | $7.81 |
| September 2002 | $7.02 | $7.02 |
| August 2002 | $9.20 | $9.20 |
| July 2002 | $8.60 | $8.60 |
| June 2002 | $9.18 | $9.18 |
| May 2002 | $10.64 | $10.64 |
| April 2002 | $11.12 | $11.12 |
| March 2002 | $11.50 | $11.50 |
| February 2002 | $10.68 | $10.68 |
| January 2002 | $10.61 | $10.61 |
| December 2001 | $10.58 | $10.58 |
| November 2001 | $9.77 | $9.77 |
| October 2001 | $9.30 | $9.30 |
| September 2001 | $8.55 | $8.55 |
| August 2001 | $9.03 | $9.03 |
| July 2001 | $9.56 | $9.56 |
| June 2001 | $10.66 | $10.66 |
| May 2001 | $9.18 | $9.18 |
| April 2001 | $9.22 | $9.22 |
| March 2001 | $7.46 | $7.46 |
| February 2001 | $8.25 | $8.25 |
| January 2001 | $8.64 | $8.64 |
| December 2000 | $7.91 | $7.91 |
| November 2000 | $9.31 | $9.31 |
| October 2000 | $8.74 | $8.74 |
| September 2000 | $9.98 | $9.98 |
| August 2000 | $9.03 | $9.03 |
| July 2000 | $9.30 | $9.30 |
| June 2000 | $7.21 | $7.21 |
| May 2000 | $7.79 | $7.79 |
| April 2000 | $7.66 | $7.66 |
| March 2000 | $6.20 | $6.20 |
| February 2000 | $4.54 | $4.54 |
| January 2000 | $5.66 | $5.66 |
| December 1999 | $6.38 | $6.38 |
| November 1999 | $5.92 | $5.92 |
| October 1999 | $5.33 | $5.33 |
| September 1999 | $5.42 | $5.42 |
| August 1999 | $5.14 | $5.14 |
| July 1999 | $4.97 | $4.97 |
| June 1999 | $5.22 | $5.22 |
| May 1999 | $6.25 | $6.25 |
| April 1999 | $6.51 | $6.51 |
| March 1999 | $5.96 | $5.96 |
| February 1999 | $5.22 | $5.22 |
| January 1999 | $5.44 | $5.44 |
| December 1998 | $5.72 | $5.72 |
| November 1998 | $4.91 | $4.91 |
| October 1998 | $5.17 | $5.17 |
| September 1998 | $5.12 | $5.12 |
| August 1998 | $4.33 | $4.33 |
| July 1998 | $4.90 | $4.90 |
| June 1998 | $4.72 | $4.72 |
| May 1998 | $4.37 | $4.37 |
| April 1998 | $4.84 | $4.84 |
| March 1998 | $4.69 | $4.69 |
| February 1998 | $4.06 | $4.06 |
| January 1998 | $3.84 | $3.84 |
| December 1997 | $3.64 | $3.64 |
| November 1997 | $3.59 | $3.59 |
| October 1997 | $3.32 | $3.32 |
| September 1997 | $3.25 | $3.25 |
| August 1997 | $3.33 | $3.33 |
| July 1997 | $3.56 | $3.56 |
| June 1997 | $3.31 | $3.31 |
| May 1997 | $3.05 | $3.05 |
| April 1997 | $2.80 | $2.80 |
| March 1997 | $2.76 | $2.76 |
| February 1997 | $2.43 | $2.43 |
| January 1997 | $2.48 | $2.48 |
| December 1996 | $2.72 | $2.72 |
| November 1996 | $2.80 | $2.80 |
| October 1996 | $2.84 | $2.84 |
| September 1996 | $2.83 | $2.83 |
| August 1996 | $2.51 | $2.51 |
| July 1996 | $2.48 | $2.48 |
| June 1996 | $2.22 | $2.22 |
| May 1996 | $2.32 | $2.32 |
| April 1996 | $2.26 | $2.26 |
| March 1996 | $2.07 | $2.07 |
| February 1996 | $2.30 | $2.30 |
| January 1996 | $2 | $2 |
| December 1995 | $2.22 | $2.22 |
| November 1995 | $1.96 | $1.96 |
| October 1995 | $1.91 | $1.91 |
| September 1995 | $2.14 | $2.14 |
| August 1995 | $2.11 | $2.11 |
| July 1995 | $2.09 | $2.09 |
| June 1995 | $2.08 | $2.08 |
| May 1995 | $1.95 | $1.95 |
| April 1995 | $1.96 | $1.96 |
| March 1995 | $1.96 | $1.96 |
| February 1995 | $1.94 | $1.94 |
| January 1995 | $1.60 | $1.60 |
| December 1994 | $1.59 | $1.59 |
| November 1994 | $1.57 | $1.57 |
| October 1994 | $1.74 | $1.74 |
| September 1994 | $1.59 | $1.59 |
| August 1994 | $1.68 | $1.68 |
| July 1994 | $1.63 | $1.63 |
| June 1994 | $1.52 | $1.52 |
| May 1994 | $1.51 | $1.51 |
| April 1994 | $1.65 | $1.65 |
| March 1994 | $1.51 | $1.51 |
| February 1994 | $1.48 | $1.48 |
| January 1994 | $1.43 | $1.43 |
| December 1993 | $1.43 | $1.43 |
| November 1993 | $1.61 | $1.61 |
| October 1993 | $1.59 | $1.59 |
| September 1993 | $1.57 | $1.57 |
| August 1993 | $1.54 | $1.54 |
| July 1993 | $1.48 | $1.48 |
| June 1993 | $1.41 | $1.41 |
| May 1993 | $1.43 | $1.43 |
| April 1993 | $1.32 | $1.32 |
| March 1993 | $1.53 | $1.53 |
| February 1993 | $1.35 | $1.35 |
| January 1993 | $1.47 | $1.47 |
| December 1992 | $1.25 | $1.25 |
| November 1992 | $1.18 | $1.18 |
| October 1992 | $1.14 | $1.14 |
| September 1992 | $1.16 | $1.16 |
| August 1992 | $1.20 | $1.20 |
| July 1992 | $1.22 | $1.22 |
| June 1992 | $1.09 | $1.09 |
| May 1992 | $1.17 | $1.17 |
| April 1992 | $1.14 | $1.14 |
| March 1992 | $1.09 | $1.09 |
| February 1992 | $1.06 | $1.06 |
| January 1992 | $1.15 | $1.15 |
| December 1991 | $1.24 | $1.24 |
| November 1991 | $1.13 | $1.13 |
| October 1991 | $1.13 | $1.13 |
| September 1991 | $1.05 | $1.05 |
| August 1991 | $0.98 | $0.98 |
| July 1991 | $0.94 | $0.94 |
| June 1991 | $0.88 | $0.88 |
| May 1991 | $0.87 | $0.87 |
| April 1991 | $0.85 | $0.85 |
| March 1991 | $0.76 | $0.76 |
| February 1991 | $0.75 | $0.75 |
| January 1991 | $0.68 | $0.68 |
| December 1990 | $0.68 | $0.68 |
| November 1990 | $0.60 | $0.60 |
| October 1990 | $0.52 | $0.52 |
| September 1990 | $0.44 | $0.44 |
| August 1990 | $0.51 | $0.51 |
| July 1990 | $0.55 | $0.55 |
| June 1990 | $0.54 | $0.54 |
| May 1990 | $0.52 | $0.52 |
| April 1990 | $0.49 | $0.49 |
| March 1990 | $0.48 | $0.48 |
| February 1990 | $0.46 | $0.46 |
| January 1990 | $0.46 | $0.46 |
| December 1989 | $0.48 | $0.48 |
| November 1989 | $0.48 | $0.48 |
| October 1989 | $0.48 | $0.48 |
| September 1989 | $0.50 | $0.50 |
| August 1989 | $0.52 | $0.52 |
| July 1989 | $0.54 | $0.54 |
| June 1989 | $0.47 | $0.47 |
| May 1989 | $0.49 | $0.49 |
| April 1989 | $0.44 | $0.44 |
| March 1989 | $0.43 | $0.43 |
| February 1989 | $0.42 | $0.42 |
| January 1989 | $0.42 | $0.42 |
| December 1988 | $0.41 | $0.41 |
| November 1988 | $0.41 | $0.41 |
| October 1988 | $0.42 | $0.42 |
| September 1988 | $0.42 | $0.42 |
| August 1988 | $0.41 | $0.41 |
| July 1988 | $0.47 | $0.47 |
| June 1988 | $0.47 | $0.47 |
| May 1988 | $0.43 | $0.43 |
| April 1988 | $0.48 | $0.48 |
| March 1988 | $0.46 | $0.46 |
| February 1988 | $0.43 | $0.43 |
| January 1988 | $0.38 | $0.38 |
| December 1987 | $0.36 | $0.36 |
| November 1987 | $0.27 | $0.27 |
| October 1987 | $0.30 | $0.30 |
| September 1987 | $0.42 | $0.42 |
| August 1987 | $0.45 | $0.45 |
| July 1987 | $0.41 | $0.41 |
| June 1987 | $0.48 | $0.48 |
| May 1987 | $0.39 | $0.39 |
| April 1987 | $0.41 | $0.41 |
| March 1987 | $0.43 | $0.43 |
| February 1987 | $0.40 | $0.40 |
| January 1987 | $0.40 | $0.40 |
| December 1986 | $0.30 | $0.30 |
| November 1986 | $0.30 | $0.30 |
| October 1986 | $0.32 | $0.32 |
| September 1986 | $0.28 | $0.28 |
FISV
Price: $114.23
52 week price:
Dividend Yield: 6.92%
Payout Ratio Range:
Earnings Per Share: 8.39 USD
P/E Ratio: 29.67
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 4.0 million
Ebitda: 536.0 millionMarket Capitalization: 74.3 billion