Fiserv Inc (FISV) stock
FISVNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3061% below fair value
$50.02+1.54 (+3.18%)
Close on Oct 30, 2026Market cap $26.60BP/E 9.6Yield –
Price history
Fiserv share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.02
+3.18% on the day
52-week range
$43.87 – $70.41
-29.0% from the high
Change over 52 weeks
-23.3%
From $65.19 on Oct 30, 2025
Average volume
7.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.91 | $50.91 | $48.17 | $50.02 | +3.18% | 10,921,030 |
| Oct 29, 2026 | $47.99 | $49.00 | $47.76 | $48.48 | +1.30% | 6,395,769 |
| Oct 28, 2026 | $47.00 | $47.91 | $47.00 | $47.86 | +0.97% | 4,335,053 |
| Oct 27, 2026 | $48.26 | $48.49 | $47.27 | $47.40 | -1.92% | 4,541,702 |
| Oct 26, 2026 | $49.46 | $49.88 | $47.91 | $48.33 | -3.07% | 5,211,895 |
| Oct 23, 2026 | $50.06 | $50.50 | $48.83 | $49.86 | -1.89% | 5,219,653 |
| Oct 22, 2026 | $48.54 | $50.83 | $48.40 | $50.82 | +5.41% | 6,672,528 |
| Oct 21, 2026 | $48.08 | $48.56 | $47.83 | $48.21 | -0.08% | 3,999,115 |
| Oct 20, 2026 | $47.86 | $48.37 | $47.82 | $48.25 | +1.17% | 4,288,095 |
| Oct 19, 2026 | $47.42 | $47.73 | $47.00 | $47.69 | +0.29% | 3,403,618 |
| Oct 16, 2026 | $47.60 | $47.92 | $47.14 | $47.55 | +0.72% | 4,952,279 |
| Oct 15, 2026 | $46.38 | $47.51 | $46.38 | $47.21 | +2.47% | 5,389,731 |
| Oct 14, 2026 | $46.66 | $46.73 | $45.54 | $46.07 | -1.26% | 5,374,498 |
| Oct 13, 2026 | $46.57 | $47.01 | $46.10 | $46.66 | +1.32% | 4,091,867 |
| Oct 12, 2026 | $45.46 | $46.66 | $45.35 | $46.05 | +0.92% | 5,627,673 |
| Oct 9, 2026 | $45.90 | $45.97 | $45.28 | $45.63 | -0.67% | 3,908,556 |
| Oct 8, 2026 | $44.89 | $46.03 | $44.74 | $45.94 | +1.39% | 9,464,911 |
| Oct 7, 2026 | $45.57 | $46.07 | $44.98 | $45.31 | -0.37% | 4,755,562 |
| Oct 6, 2026 | $46.28 | $46.28 | $45.43 | $45.48 | -1.43% | 4,295,274 |
| Oct 5, 2026 | $44.16 | $46.28 | $44.10 | $46.14 | +4.01% | 5,899,365 |
| Oct 2, 2026 | $45.27 | $45.34 | $43.87 | $44.36 | -2.25% | 6,419,392 |
| Oct 1, 2026 | $45.55 | $46.30 | $44.81 | $45.38 | +0.44% | 6,033,592 |
| Sep 30, 2026 | $45.25 | $45.85 | $44.92 | $45.18 | -0.40% | 6,582,943 |
| Sep 29, 2026 | $46.02 | $46.08 | $45.29 | $45.36 | -1.43% | 8,713,841 |
| Sep 28, 2026 | $46.01 | $46.62 | $44.82 | $46.02 | -0.99% | 9,295,609 |
| Sep 25, 2026 | $46.00 | $46.80 | $45.38 | $46.48 | +1.09% | 6,687,047 |
| Sep 24, 2026 | $46.06 | $46.60 | $45.23 | $45.98 | +0.07% | 8,155,102 |
| Sep 23, 2026 | $46.23 | $46.23 | $45.13 | $45.95 | -0.33% | 5,624,233 |
| Sep 22, 2026 | $47.12 | $47.25 | $45.77 | $46.10 | -0.80% | 7,677,424 |
| Sep 21, 2026 | $47.26 | $47.77 | $45.88 | $46.47 | -1.53% | 8,639,695 |
| Sep 18, 2026 | $49.37 | $49.38 | $47.14 | $47.19 | -4.28% | 11,654,580 |
| Sep 17, 2026 | $49.54 | $50.01 | $49.09 | $49.30 | -0.30% | 5,130,879 |
| Sep 16, 2026 | $50.09 | $50.48 | $48.98 | $49.45 | -1.14% | 3,764,336 |
| Sep 15, 2026 | $50.54 | $51.13 | $49.93 | $50.02 | -1.90% | 7,359,086 |
| Sep 14, 2026 | $51.88 | $52.90 | $50.77 | $50.99 | -1.14% | 7,556,129 |
| Sep 11, 2026 | $49.41 | $51.64 | $49.25 | $51.58 | +5.42% | 5,625,721 |
| Sep 10, 2026 | $48.69 | $49.78 | $48.37 | $48.93 | +0.58% | 5,781,579 |
| Sep 9, 2026 | $50.86 | $51.20 | $48.62 | $48.65 | -4.35% | 10,616,220 |
| Sep 8, 2026 | $52.56 | $52.62 | $50.43 | $50.86 | -4.04% | 16,669,050 |
| Sep 4, 2026 | $51.91 | $53.63 | $51.19 | $53.00 | +0.51% | 7,059,551 |
| Sep 3, 2026 | $52.44 | $53.20 | $51.58 | $52.73 | +1.44% | 4,729,274 |
| Sep 2, 2026 | $51.73 | $53.10 | $51.56 | $51.98 | +0.60% | 5,531,230 |
| Sep 1, 2026 | $52.42 | $52.93 | $51.55 | $51.67 | -3.08% | 5,751,922 |
| Aug 31, 2026 | $52.71 | $53.99 | $52.55 | $53.31 | +0.24% | 9,002,137 |
| Aug 28, 2026 | $52.78 | $53.78 | $52.30 | $53.18 | +1.14% | 4,077,629 |
| Aug 27, 2026 | $52.77 | $53.48 | $52.38 | $52.58 | +0.25% | 4,142,061 |
| Aug 26, 2026 | $52.19 | $52.79 | $51.66 | $52.45 | +0.02% | 4,220,397 |
| Aug 25, 2026 | $52.94 | $52.94 | $52.09 | $52.44 | -0.98% | 4,064,407 |
| Aug 24, 2026 | $52.65 | $53.43 | $52.45 | $52.96 | +0.72% | 4,642,508 |
| Aug 21, 2026 | $51.72 | $52.83 | $51.29 | $52.58 | +2.34% | 5,927,558 |
| Aug 20, 2026 | $52.18 | $52.18 | $50.89 | $51.38 | -1.34% | 7,430,787 |
| Aug 19, 2026 | $51.75 | $52.97 | $51.62 | $52.08 | +0.70% | 4,593,814 |
| Aug 18, 2026 | $52.80 | $53.41 | $51.69 | $51.72 | -0.94% | 5,831,821 |
| Aug 17, 2026 | $54.01 | $54.04 | $52.08 | $52.21 | -4.01% | 5,039,844 |
| Aug 14, 2026 | $55.54 | $55.79 | $54.11 | $54.39 | -2.00% | 5,625,199 |
| Aug 13, 2026 | $52.14 | $55.98 | $52.00 | $55.50 | +7.64% | 8,486,209 |
| Aug 12, 2026 | $52.83 | $52.83 | $50.63 | $51.56 | -2.20% | 10,119,680 |
| Aug 11, 2026 | $52.11 | $53.02 | $51.55 | $52.72 | +0.96% | 8,152,526 |
| Aug 10, 2026 | $52.35 | $53.04 | $51.20 | $52.22 | -0.36% | 8,344,696 |
| Aug 7, 2026 | $53.76 | $53.76 | $51.41 | $52.41 | -3.14% | 9,426,005 |
| Aug 6, 2026 | $49.88 | $54.15 | $49.56 | $54.11 | 0.00% | 21,017,530 |
| Aug 5, 2026 | $56.32 | $56.63 | $53.64 | $54.11 | -2.99% | 11,884,560 |
| Aug 4, 2026 | $53.30 | $55.82 | $53.02 | $55.78 | +2.63% | 13,576,110 |
| Aug 3, 2026 | $54.86 | $55.52 | $54.19 | $54.35 | +0.76% | 14,291,460 |
| Jul 31, 2026 | $53.37 | $54.08 | $52.74 | $53.94 | -0.24% | 5,728,067 |
| Jul 30, 2026 | $54.61 | $54.82 | $53.06 | $54.07 | -2.80% | 7,392,511 |
| Jul 29, 2026 | $54.12 | $56.00 | $54.08 | $55.63 | +2.62% | 6,969,102 |
| Jul 28, 2026 | $52.56 | $54.67 | $52.50 | $54.21 | +3.63% | 6,013,969 |
| Jul 27, 2026 | $51.53 | $52.61 | $51.18 | $52.31 | +2.53% | 5,429,428 |
| Jul 24, 2026 | $50.23 | $51.72 | $49.99 | $51.02 | +2.10% | 5,261,068 |
| Jul 23, 2026 | $50.25 | $50.50 | $49.65 | $49.97 | -0.50% | 5,376,810 |
| Jul 22, 2026 | $50.75 | $51.02 | $49.95 | $50.22 | -0.77% | 3,787,993 |
| Jul 21, 2026 | $50.98 | $51.87 | $50.58 | $50.61 | -2.07% | 4,754,264 |
| Jul 20, 2026 | $50.49 | $51.95 | $49.99 | $51.68 | +2.07% | 5,876,332 |
| Jul 17, 2026 | $51.44 | $52.23 | $50.26 | $50.63 | -2.11% | 6,042,228 |
| Jul 16, 2026 | $51.01 | $51.87 | $50.03 | $51.72 | +2.70% | 8,089,960 |
| Jul 15, 2026 | $51.25 | $51.95 | $50.14 | $50.36 | +1.66% | 7,260,251 |
| Jul 14, 2026 | $50.27 | $50.76 | $49.48 | $49.54 | -3.20% | 5,553,939 |
| Jul 13, 2026 | $51.08 | $52.21 | $51.06 | $51.18 | +1.45% | 6,656,376 |
| Jul 10, 2026 | $52.01 | $52.37 | $50.10 | $50.45 | -2.32% | 7,438,467 |
| Jul 9, 2026 | $50.00 | $51.66 | $49.77 | $51.65 | +2.08% | 4,906,301 |
| Jul 8, 2026 | $51.32 | $51.85 | $50.47 | $50.60 | -4.00% | 8,240,194 |
| Jul 7, 2026 | $54.03 | $55.36 | $52.56 | $52.71 | +1.80% | 11,326,740 |
| Jul 6, 2026 | $52.25 | $52.33 | $50.84 | $51.78 | -1.05% | 5,322,820 |
| Jul 2, 2026 | $51.22 | $53.15 | $51.22 | $52.33 | +3.15% | 9,180,426 |
| Jul 1, 2026 | $50.08 | $51.81 | $49.66 | $50.73 | +3.43% | 7,048,292 |
| Jun 30, 2026 | $48.83 | $49.11 | $47.24 | $49.05 | +0.45% | 6,804,588 |
| Jun 29, 2026 | $50.03 | $50.46 | $48.58 | $48.83 | -1.25% | 7,067,077 |
| Jun 26, 2026 | $47.57 | $49.56 | $47.57 | $49.45 | +4.04% | 18,520,060 |
| Jun 25, 2026 | $48.37 | $48.78 | $47.30 | $47.53 | -1.37% | 6,887,754 |
| Jun 24, 2026 | $47.46 | $48.90 | $47.32 | $48.19 | +1.88% | 6,324,377 |
| Jun 23, 2026 | $47.85 | $48.14 | $47.17 | $47.30 | +0.25% | 6,597,452 |
| Jun 22, 2026 | $47.88 | $48.78 | $47.04 | $47.18 | -1.42% | 7,415,548 |
| Jun 18, 2026 | $48.57 | $48.95 | $47.50 | $47.86 | -1.87% | 13,540,220 |
| Jun 17, 2026 | $50.11 | $52.31 | $48.44 | $48.77 | -2.13% | 15,267,650 |
| Jun 16, 2026 | $48.54 | $50.12 | $48.30 | $49.83 | +4.01% | 15,843,980 |
| Jun 15, 2026 | $49.31 | $50.65 | $47.37 | $47.91 | -10.91% | 26,925,760 |
| Jun 12, 2026 | $53.21 | $54.04 | $52.38 | $53.78 | +1.36% | 4,341,214 |
| Jun 11, 2026 | $53.02 | $53.50 | $51.78 | $53.06 | -0.41% | 5,025,640 |
| Jun 10, 2026 | $53.60 | $54.30 | $52.50 | $53.28 | -1.39% | 3,474,075 |
| Jun 9, 2026 | $52.72 | $54.39 | $52.40 | $54.03 | +2.48% | 5,995,107 |
| Jun 8, 2026 | $54.12 | $54.12 | $52.56 | $52.72 | -3.14% | 5,569,735 |
| Jun 5, 2026 | $55.10 | $55.83 | $53.48 | $54.43 | -3.20% | 7,137,475 |
| Jun 4, 2026 | $56.08 | $57.02 | $55.72 | $56.23 | +2.09% | 5,357,419 |
| Jun 3, 2026 | $56.00 | $56.40 | $53.00 | $55.08 | -2.44% | 10,259,540 |
| Jun 2, 2026 | $58.00 | $58.10 | $56.35 | $56.46 | -4.39% | 8,441,352 |
| Jun 1, 2026 | $56.80 | $59.08 | $56.43 | $59.05 | +4.40% | 7,967,764 |
| May 29, 2026 | $55.64 | $57.33 | $55.40 | $56.56 | +1.31% | 11,860,280 |
| May 28, 2026 | $55.47 | $56.18 | $55.06 | $55.83 | +0.38% | 5,415,066 |
| May 27, 2026 | $55.45 | $57.35 | $55.40 | $55.62 | +0.02% | 4,601,023 |
| May 26, 2026 | $56.83 | $56.83 | $55.42 | $55.61 | -2.66% | 5,608,940 |
| May 22, 2026 | $56.05 | $57.30 | $56.03 | $57.13 | +2.35% | 6,466,413 |
| May 21, 2026 | $56.38 | $56.62 | $54.95 | $55.82 | -1.05% | 6,931,310 |
| May 20, 2026 | $56.07 | $56.74 | $54.46 | $56.41 | +0.68% | 5,367,557 |
| May 19, 2026 | $57.49 | $57.70 | $55.65 | $56.03 | -1.11% | 7,535,075 |
| May 18, 2026 | $55.31 | $57.49 | $55.25 | $56.66 | +2.40% | 8,388,325 |
| May 15, 2026 | $53.45 | $55.73 | $53.45 | $55.33 | +3.50% | 8,071,606 |
| May 14, 2026 | $53.15 | $53.77 | $52.27 | $53.46 | +2.08% | 5,864,241 |
| May 13, 2026 | $54.11 | $54.27 | $52.17 | $52.37 | -4.57% | 7,345,356 |
| May 12, 2026 | $54.55 | $55.43 | $54.08 | $54.88 | +0.90% | 6,321,394 |
| May 11, 2026 | $54.99 | $55.26 | $54.13 | $54.39 | -1.96% | 6,423,390 |
| May 8, 2026 | $56.75 | $56.75 | $54.64 | $55.48 | -2.34% | 5,568,933 |
| May 7, 2026 | $56.37 | $57.74 | $56.36 | $56.81 | +1.25% | 7,149,820 |
| May 6, 2026 | $57.56 | $57.71 | $55.67 | $56.11 | -2.04% | 10,024,640 |
| May 5, 2026 | $57.82 | $59.54 | $56.50 | $57.28 | -8.80% | 15,413,540 |
| May 4, 2026 | $62.15 | $64.03 | $62.00 | $62.81 | +1.08% | 7,055,278 |
| May 1, 2026 | $63.50 | $63.92 | $62.05 | $62.14 | -0.81% | 4,083,102 |
| Apr 30, 2026 | $61.33 | $62.75 | $60.49 | $62.65 | +1.02% | 5,102,609 |
| Apr 29, 2026 | $61.70 | $62.46 | $61.17 | $62.02 | +0.68% | 4,806,781 |
| Apr 28, 2026 | $61.74 | $62.37 | $61.12 | $61.60 | +0.54% | 4,100,255 |
| Apr 27, 2026 | $60.41 | $61.61 | $60.41 | $61.27 | +0.71% | 4,249,406 |
| Apr 24, 2026 | $61.43 | $61.43 | $60.28 | $60.84 | -1.15% | 3,997,388 |
| Apr 23, 2026 | $62.40 | $62.86 | $60.57 | $61.55 | -2.70% | 4,808,863 |
| Apr 22, 2026 | $63.26 | $63.62 | $62.46 | $63.26 | 0.00% | 3,979,353 |
| Apr 21, 2026 | $64.87 | $65.29 | $62.93 | $63.26 | -1.37% | 4,639,687 |
| Apr 20, 2026 | $63.97 | $65.06 | $63.86 | $64.14 | +0.27% | 5,687,419 |
| Apr 17, 2026 | $63.07 | $64.34 | $62.56 | $63.97 | +2.45% | 5,159,374 |
| Apr 16, 2026 | $61.53 | $62.77 | $61.31 | $62.44 | +1.88% | 4,921,200 |
| Apr 15, 2026 | $59.99 | $61.84 | $59.88 | $61.29 | +3.85% | 7,169,187 |
| Apr 14, 2026 | $58.97 | $59.62 | $58.53 | $59.02 | +0.39% | 4,445,983 |
| Apr 13, 2026 | $55.90 | $59.05 | $55.70 | $58.79 | +4.81% | 7,401,835 |
| Apr 10, 2026 | $56.35 | $56.67 | $55.47 | $56.09 | -0.57% | 5,217,907 |
| Apr 9, 2026 | $56.16 | $56.54 | $55.19 | $56.41 | -0.39% | 5,612,075 |
| Apr 8, 2026 | $56.94 | $58.19 | $56.48 | $56.63 | +2.37% | 7,722,678 |
| Apr 7, 2026 | $56.27 | $56.60 | $54.92 | $55.32 | -1.78% | 5,585,879 |
| Apr 6, 2026 | $56.21 | $57.34 | $56.21 | $56.32 | +0.28% | 4,305,949 |
| Apr 2, 2026 | $55.32 | $57.20 | $54.28 | $56.16 | +1.28% | 9,365,994 |
| Apr 1, 2026 | $55.80 | $56.15 | $53.78 | $55.45 | -0.63% | 5,817,692 |
| Mar 31, 2026 | $55.28 | $56.12 | $54.12 | $55.80 | +2.33% | 7,477,646 |
| Mar 30, 2026 | $54.20 | $55.08 | $53.99 | $54.53 | +1.17% | 7,256,707 |
| Mar 27, 2026 | $54.99 | $55.01 | $52.91 | $53.90 | -2.95% | 8,088,382 |
| Mar 26, 2026 | $56.08 | $57.09 | $55.46 | $55.54 | -1.94% | 4,702,704 |
| Mar 25, 2026 | $57.13 | $57.95 | $55.44 | $56.64 | +0.53% | 5,349,568 |
| Mar 24, 2026 | $57.38 | $57.38 | $55.86 | $56.34 | -2.37% | 6,494,766 |
| Mar 23, 2026 | $58.02 | $58.51 | $56.76 | $57.71 | +1.12% | 6,787,842 |
| Mar 20, 2026 | $56.85 | $57.42 | $56.33 | $57.07 | +0.09% | 8,027,296 |
| Mar 19, 2026 | $56.65 | $58.29 | $56.08 | $57.02 | -0.07% | 6,291,037 |
| Mar 18, 2026 | $57.76 | $58.26 | $56.54 | $57.06 | -1.98% | 6,464,120 |
| Mar 17, 2026 | $58.08 | $59.56 | $58.01 | $58.21 | +1.11% | 6,320,878 |
| Mar 16, 2026 | $56.92 | $57.62 | $56.63 | $57.57 | +1.46% | 7,207,306 |
| Mar 13, 2026 | $56.66 | $57.15 | $56.07 | $56.74 | +1.19% | 6,465,157 |
| Mar 12, 2026 | $58.14 | $58.83 | $55.87 | $56.07 | -4.15% | 7,679,192 |
| Mar 11, 2026 | $59.84 | $60.10 | $58.00 | $58.50 | -1.60% | 6,650,089 |
| Mar 10, 2026 | $60.99 | $61.15 | $58.47 | $59.45 | -3.00% | 5,843,567 |
| Mar 9, 2026 | $62.30 | $62.37 | $59.97 | $61.29 | -2.87% | 5,435,282 |
| Mar 6, 2026 | $62.86 | $63.19 | $61.33 | $63.10 | -1.19% | 5,585,586 |
| Mar 5, 2026 | $62.50 | $64.52 | $62.15 | $63.86 | +2.01% | 6,697,036 |
| Mar 4, 2026 | $62.66 | $62.83 | $61.76 | $62.60 | -0.46% | 5,478,216 |
| Mar 3, 2026 | $60.53 | $63.37 | $59.89 | $62.89 | +1.68% | 5,120,198 |
| Mar 2, 2026 | $61.10 | $62.21 | $60.42 | $61.85 | -0.71% | 5,119,321 |
| Feb 27, 2026 | $61.09 | $62.35 | $60.11 | $62.29 | +0.65% | 10,162,990 |
| Feb 26, 2026 | $62.24 | $63.13 | $61.12 | $61.89 | +0.45% | 6,545,690 |
| Feb 25, 2026 | $59.64 | $62.86 | $58.95 | $61.61 | +4.19% | 10,323,170 |
| Feb 24, 2026 | $58.32 | $59.45 | $57.90 | $59.13 | +1.25% | 6,889,413 |
| Feb 23, 2026 | $60.63 | $61.43 | $58.17 | $58.40 | -4.99% | 7,498,094 |
| Feb 20, 2026 | $61.72 | $62.05 | $60.90 | $61.47 | -0.10% | 8,096,838 |
| Feb 19, 2026 | $62.94 | $63.25 | $60.88 | $61.53 | -2.35% | 8,429,488 |
| Feb 18, 2026 | $63.41 | $64.40 | $61.82 | $63.01 | -0.69% | 8,728,682 |
| Feb 17, 2026 | $60.72 | $63.78 | $60.56 | $63.45 | +6.89% | 11,408,810 |
| Feb 13, 2026 | $59.25 | $60.08 | $58.57 | $59.36 | +0.92% | 12,085,770 |
| Feb 12, 2026 | $62.53 | $62.75 | $58.53 | $58.82 | -5.30% | 10,397,980 |
| Feb 11, 2026 | $62.66 | $63.64 | $62.02 | $62.11 | -0.77% | 10,305,050 |
| Feb 10, 2026 | $59.64 | $63.59 | $58.62 | $62.59 | +4.07% | 13,506,650 |
| Feb 9, 2026 | $60.00 | $60.95 | $59.78 | $60.14 | +0.23% | 12,541,950 |
| Feb 6, 2026 | $58.70 | $60.14 | $58.52 | $60.00 | +2.67% | 9,883,359 |
| Feb 5, 2026 | $60.22 | $60.88 | $58.00 | $58.44 | -2.14% | 9,734,378 |
| Feb 4, 2026 | $57.97 | $60.31 | $57.86 | $59.72 | +2.75% | 11,652,390 |
| Feb 3, 2026 | $61.29 | $61.79 | $57.79 | $58.12 | -7.66% | 17,142,900 |
| Feb 2, 2026 | $63.72 | $63.75 | $62.65 | $62.94 | -1.24% | 6,932,162 |
| Jan 30, 2026 | $63.34 | $64.05 | $62.67 | $63.73 | +0.47% | 6,569,073 |
| Jan 29, 2026 | $65.40 | $65.55 | $63.21 | $63.43 | -2.34% | 8,011,936 |
| Jan 28, 2026 | $66.60 | $66.75 | $64.62 | $64.95 | -2.02% | 7,358,710 |
| Jan 27, 2026 | $66.78 | $66.87 | $65.36 | $66.29 | -1.28% | 10,184,970 |
| Jan 26, 2026 | $67.50 | $67.91 | $66.29 | $67.15 | -0.61% | 13,436,300 |
| Jan 23, 2026 | $66.91 | $67.63 | $66.74 | $67.56 | +0.24% | 6,234,741 |
| Jan 22, 2026 | $66.03 | $67.55 | $65.99 | $67.40 | +2.54% | 7,179,849 |
| Jan 21, 2026 | $64.71 | $66.00 | $64.50 | $65.73 | +1.92% | 8,036,954 |
| Jan 20, 2026 | $65.88 | $66.16 | $64.18 | $64.49 | -2.72% | 11,106,260 |
| Jan 16, 2026 | $66.58 | $66.88 | $66.08 | $66.29 | -0.73% | 8,288,437 |
| Jan 15, 2026 | $67.69 | $68.08 | $66.47 | $66.78 | -1.07% | 10,638,390 |
| Jan 14, 2026 | $66.62 | $67.51 | $66.42 | $67.50 | +1.12% | 16,416,230 |
| Jan 13, 2026 | $68.42 | $68.62 | $65.97 | $66.75 | -2.13% | 18,278,380 |
| Jan 12, 2026 | $69.44 | $69.53 | $67.22 | $68.20 | -2.36% | 10,700,640 |
| Jan 9, 2026 | $69.69 | $70.15 | $68.77 | $69.85 | +0.50% | 5,070,801 |
| Jan 8, 2026 | $68.19 | $70.41 | $68.04 | $69.50 | +1.15% | 5,567,550 |
| Jan 7, 2026 | $68.91 | $69.27 | $67.46 | $68.71 | -0.07% | 13,040,280 |
| Jan 6, 2026 | $66.77 | $68.96 | $66.77 | $68.76 | +2.64% | 6,920,974 |
| Jan 5, 2026 | $65.19 | $68.03 | $64.51 | $66.99 | +2.13% | 7,127,370 |
| Jan 2, 2026 | $67.53 | $67.53 | $65.07 | $65.59 | -2.35% | 6,039,590 |
| Dec 31, 2025 | $67.42 | $67.99 | $67.16 | $67.17 | -0.55% | 4,244,242 |
| Dec 30, 2025 | $67.15 | $68.59 | $67.05 | $67.54 | +0.39% | 5,251,902 |
| Dec 29, 2025 | $67.39 | $67.49 | $66.40 | $67.28 | -0.33% | 6,639,267 |
| Dec 26, 2025 | $67.75 | $67.80 | $66.94 | $67.50 | -0.66% | 3,476,866 |
| Dec 24, 2025 | $67.72 | $68.10 | $67.05 | $67.95 | +0.34% | 3,243,899 |
| Dec 23, 2025 | $68.39 | $68.82 | $67.58 | $67.72 | -1.31% | 8,820,243 |
| Dec 22, 2025 | $68.04 | $69.11 | $67.97 | $68.62 | +1.00% | 6,077,158 |
| Dec 19, 2025 | $68.14 | $68.69 | $67.48 | $67.94 | -0.09% | 20,614,500 |
| Dec 18, 2025 | $68.74 | $69.25 | $67.22 | $68.00 | -0.48% | 13,085,960 |
| Dec 17, 2025 | $67.70 | $69.39 | $67.59 | $68.33 | +0.93% | 14,524,680 |
| Dec 16, 2025 | $69.14 | $69.40 | $67.18 | $67.70 | -1.84% | 19,180,040 |
| Dec 15, 2025 | $69.30 | $69.43 | $67.97 | $68.97 | +0.32% | 17,650,080 |
| Dec 12, 2025 | $68.73 | $69.35 | $67.91 | $68.75 | +0.87% | 20,182,730 |
| Dec 11, 2025 | $66.51 | $68.51 | $66.51 | $68.16 | +2.39% | 26,056,920 |
| Dec 10, 2025 | $66.00 | $66.63 | $65.57 | $66.57 | +0.54% | 10,319,240 |
| Dec 9, 2025 | $66.25 | $66.78 | $65.67 | $66.21 | +0.73% | 5,925,674 |
| Dec 8, 2025 | $66.30 | $67.45 | $65.43 | $65.73 | -0.83% | 8,524,999 |
| Dec 5, 2025 | $66.10 | $67.46 | $66.06 | $66.28 | +0.33% | 7,187,612 |
| Dec 4, 2025 | $66.29 | $66.95 | $65.27 | $66.06 | -1.33% | 7,480,517 |
| Dec 3, 2025 | $64.67 | $67.72 | $64.40 | $66.95 | +5.87% | 14,913,180 |
| Dec 2, 2025 | $62.86 | $64.06 | $61.72 | $63.24 | +0.88% | 7,088,376 |
| Dec 1, 2025 | $61.44 | $63.81 | $60.46 | $62.69 | +1.98% | 11,001,950 |
| Nov 28, 2025 | $61.12 | $62.40 | $60.76 | $61.47 | +1.10% | 6,770,459 |
| Nov 26, 2025 | $60.84 | $61.58 | $60.60 | $60.80 | +0.07% | 7,883,189 |
| Nov 25, 2025 | $60.67 | $61.78 | $60.55 | $60.76 | +0.15% | 6,886,945 |
| Nov 24, 2025 | $60.36 | $61.17 | $59.80 | $60.67 | -0.28% | 10,106,090 |
| Nov 21, 2025 | $59.90 | $61.86 | $59.56 | $60.84 | +1.79% | 8,356,432 |
| Nov 20, 2025 | $61.66 | $62.26 | $59.72 | $59.77 | -2.29% | 7,165,461 |
| Nov 19, 2025 | $61.52 | $61.98 | $60.38 | $61.17 | -0.28% | 5,086,125 |
| Nov 18, 2025 | $62.16 | $62.69 | $61.13 | $61.34 | -2.17% | 7,240,107 |
| Nov 17, 2025 | $63.57 | $64.20 | $62.41 | $62.70 | -1.14% | 5,473,962 |
| Nov 14, 2025 | $64.00 | $64.15 | $63.02 | $63.42 | -1.72% | 5,596,494 |
| Nov 13, 2025 | $64.85 | $66.95 | $64.37 | $64.53 | +0.23% | 9,274,509 |
| Nov 12, 2025 | $64.20 | $64.87 | $63.11 | $64.38 | +0.19% | 6,244,651 |
| Nov 11, 2025 | $63.60 | $64.48 | $62.84 | $64.26 | +0.72% | 5,512,744 |
| Nov 10, 2025 | $63.91 | $64.18 | $62.67 | $63.80 | +0.16% | 8,431,560 |
| Nov 7, 2025 | $60.95 | $63.84 | $60.95 | $63.70 | +3.36% | 14,163,910 |
| Nov 6, 2025 | $63.80 | $64.00 | $61.33 | $61.63 | -3.70% | 17,566,200 |
| Nov 5, 2025 | $63.74 | $64.87 | $63.50 | $64.00 | -0.70% | 15,622,960 |
| Nov 4, 2025 | $64.64 | $66.22 | $63.71 | $64.45 | -1.06% | 16,559,510 |
| Nov 3, 2025 | $66.00 | $67.48 | $64.66 | $65.14 | -2.32% | 22,480,470 |
| Oct 31, 2025 | $65.64 | $68.00 | $65.13 | $66.69 | +2.30% | 30,157,020 |
| Oct 30, 2025 | $68.87 | $70.10 | $64.52 | $65.19 | -7.66% | 63,794,830 |
| Oct 29, 2025 | $71.36 | $76.65 | $66.58 | $70.60 | -44.04% | 103,454,200 |
| Oct 28, 2025 | $126.73 | $128.78 | $125.80 | $126.17 | -0.29% | 5,802,797 |
| Oct 27, 2025 | $126.36 | $126.80 | $124.94 | $126.54 | +1.09% | 3,809,938 |
| Oct 24, 2025 | $125.31 | $126.23 | $124.86 | $125.17 | +0.98% | 2,840,906 |
| Oct 23, 2025 | $125.29 | $125.64 | $123.50 | $123.96 | -1.03% | 2,454,390 |
| Oct 22, 2025 | $125.86 | $126.70 | $124.46 | $125.25 | -0.65% | 3,953,648 |
| Oct 21, 2025 | $123.87 | $126.72 | $123.80 | $126.07 | +1.55% | 3,086,831 |
| Oct 20, 2025 | $122.29 | $124.78 | $121.89 | $124.14 | – | 3,958,319 |
Seasonality
FISV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 2.8% | -1.4% | 0.7% | -2.4% | -1.7% | 5.2% | 0.3% | -3.4% | -3.4% | 5.5% | -0.1% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -5.1% | -2.3% | -10.4% | 12.3% | -9.7% | -13.3% | 10.0% | -1.2% | -15.3% | 10.7% | ||
| 2025 | 5.2% | 9.1% | -6.3% | -16.4% | -11.8% | 5.9% | -19.4% | -0.5% | -6.7% | -48.3% | -7.8% | 9.3% |
| 2024 | 6.8% | 5.2% | 7.1% | -4.5% | -1.9% | -0.5% | 9.7% | 6.7% | 2.9% | 10.2% | 11.7% | -7.0% |
| 2023 | 5.6% | 7.9% | -1.8% | 8.0% | -8.1% | 12.4% | 0.0% | -3.8% | -6.9% | 0.7% | 14.8% | 1.7% |
| 2022 | 1.8% | -7.6% | 3.8% | -3.4% | 2.3% | -11.2% | 18.8% | -4.2% | -7.5% | 9.8% | 1.6% | -3.2% |
| 2021 | -9.8% | 12.3% | 3.2% | 0.9% | -4.1% | -7.2% | 7.7% | 2.3% | -7.9% | -9.2% | -2.0% | 7.5% |
| 2020 | 2.6% | -7.8% | -13.1% | 8.5% | 3.6% | -8.6% | 2.2% | -0.2% | 3.5% | -7.4% | 20.6% | -1.1% |
| 2019 | 12.8% | 2.1% | 4.2% | -1.2% | -1.6% | 6.2% | 15.7% | 1.4% | -3.1% | 2.5% | 9.5% | -0.5% |
| 2018 | 7.4% | 1.8% | -0.5% | -0.6% | 2.5% | 2.1% | 1.9% | 6.1% | 2.9% | -3.7% | -0.2% | -7.1% |
| 2017 | 1.1% | 7.4% | -0.1% | 3.3% | 5.2% | -2.3% | 5.0% | -3.7% | 4.2% | 0.4% | 1.6% | -0.2% |