FISV Monthly Statistics
FISV monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Fiserv, Inc. Common Stock (FISV) company overview
Fiserv is a leading provider of core processing and complementary services, such as electronic funds transfer, payment processing, and loan processing, for US banks and credit unions, with a focus on small and midsize banks. Following its 2019 merger with First Data, Fiserv also provides payment processing services to merchants. About 10% of the company's revenue is generated internationally.
| Period | Return % |
|---|---|
| 2000-01 | -10.87 |
| 2000-02 | -19.79 |
| 2000-03 | 36.56 |
| 2000-04 | 23.55 |
| 2000-05 | 1.7 |
| 2000-06 | -7.45 |
| 2000-07 | 28.99 |
| 2000-08 | -2.9 |
| 2000-09 | 10.52 |
| 2000-10 | -12.42 |
| 2000-11 | 6.52 |
| 2000-12 | -15.04 |
| 2001-01 | 9.23 |
| 2001-02 | -4.51 |
| 2001-03 | -9.58 |
| 2001-04 | 23.59 |
| 2001-05 | -0.33 |
| 2001-06 | 16 |
| 2001-07 | -10.32 |
| 2001-08 | -5.54 |
| 2001-09 | -5.32 |
| 2001-10 | 8.77 |
| 2001-11 | 5.05 |
| 2001-12 | 8.29 |
| 2002-01 | 0.28 |
| 2002-02 | 0.75 |
| 2002-03 | 7.58 |
| 2002-04 | -3.39 |
| 2002-05 | -4.23 |
| 2002-06 | -13.72 |
| 2002-07 | -6.32 |
| 2002-08 | 6.98 |
| 2002-09 | -23.7 |
| 2002-10 | 11.25 |
| 2002-11 | 8.58 |
| 2002-12 | 0.12 |
| 2003-01 | -8.24 |
| 2003-02 | 2.31 |
| 2003-03 | -1.25 |
| 2003-04 | -6.48 |
| 2003-05 | 12.5 |
| 2003-06 | 7.61 |
| 2003-07 | 9.65 |
| 2003-08 | -0.72 |
| 2003-09 | -6.49 |
| 2003-10 | -2.65 |
| 2003-11 | 6.23 |
| 2003-12 | 5.44 |
| 2004-01 | -5.56 |
| 2004-02 | 3.21 |
| 2004-03 | -7.26 |
| 2004-04 | 2.46 |
| 2004-05 | 2.95 |
| 2004-06 | 3.08 |
| 2004-07 | -11.93 |
| 2004-08 | 1.52 |
| 2004-09 | 0.35 |
| 2004-10 | 1.95 |
| 2004-11 | 8.32 |
| 2004-12 | 4.36 |
| 2005-01 | -4.88 |
| 2005-02 | -0.84 |
| 2005-03 | 4.96 |
| 2005-04 | 6.23 |
| 2005-05 | 1.7 |
| 2005-06 | -0.28 |
| 2005-07 | 3.45 |
| 2005-08 | 1.26 |
| 2005-09 | 2.14 |
| 2005-10 | -4.8 |
| 2005-11 | 4.21 |
| 2005-12 | -4.92 |
| 2006-01 | 1.57 |
| 2006-02 | -5.55 |
| 2006-03 | 2.5 |
| 2006-04 | 5.92 |
| 2006-05 | -4.26 |
| 2006-06 | 5.1 |
| 2006-07 | -3.79 |
| 2006-08 | 1.19 |
| 2006-09 | 6.61 |
| 2006-10 | 4.93 |
| 2006-11 | 3.48 |
| 2006-12 | 2.5 |
| 2007-01 | 0.38 |
| 2007-02 | 0.68 |
| 2007-03 | 0.23 |
| 2007-04 | 0.15 |
| 2007-05 | 11.44 |
| 2007-06 | -4.12 |
| 2007-07 | -13.03 |
| 2007-08 | -5.83 |
| 2007-09 | 9.37 |
| 2007-10 | 8.88 |
| 2007-11 | -7.36 |
| 2007-12 | 8.11 |
| 2008-01 | -7.43 |
| 2008-02 | 2.41 |
| 2008-03 | -8.59 |
| 2008-04 | 5.16 |
| 2008-05 | 3.56 |
| 2008-06 | -13.37 |
| 2008-07 | 5.38 |
| 2008-08 | 8.54 |
| 2008-09 | -8.79 |
| 2008-10 | -29.5 |
| 2008-11 | 2.28 |
| 2008-12 | 6.57 |
| 2009-01 | -12.65 |
| 2009-02 | 2.64 |
| 2009-03 | 11.78 |
| 2009-04 | 2.41 |
| 2009-05 | 13.5 |
| 2009-06 | 7.93 |
| 2009-07 | 3.67 |
| 2009-08 | 1.77 |
| 2009-09 | -0.08 |
| 2009-10 | -4.81 |
| 2009-11 | 0.78 |
| 2009-12 | 4.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 45.9 | 45.97 | 45.28 | 45.63 | — |
| 2026-10-08 | 45 | 46.03 | 44.74 | 45.94 | — |
| 2026-10-07 | 45.57 | 46.07 | 44.98 | 45.31 | — |
| 2026-10-06 | 46.24 | 46.28 | 45.43 | 45.48 | — |
| 2026-10-05 | 44.16 | 46.28 | 44.1 | 46.14 | — |
| 2026-10-02 | 45.3 | 45.34 | 43.87 | 44.36 | — |
| 2026-10-01 | 45.48 | 46.3 | 44.81 | 45.38 | — |
| 2026-09-30 | 45.25 | 45.85 | 44.92 | 45.18 | — |
| 2026-09-29 | 46.08 | 46.08 | 45.29 | 45.36 | — |
| 2026-09-28 | 46 | 46.62 | 44.82 | 46.02 | — |
| 2026-09-25 | 46 | 46.8 | 45.38 | 46.48 | — |
| 2026-09-24 | 46.06 | 46.6 | 45.23 | 45.98 | — |
| 2026-09-23 | 45.87 | 46.22 | 45.13 | 45.95 | — |
| 2026-09-21 | 47.26 | 47.77 | 45.88 | 46.47 | — |
| 2026-09-18 | 49.33 | 49.37 | 47.13 | 47.19 | — |
| 2026-09-17 | 49.54 | 50 | 49.09 | 49.3 | — |
| 2026-09-16 | 50.03 | 50.47 | 48.99 | 49.45 | — |
| 2026-09-15 | 50.67 | 51.13 | 49.94 | 50.02 | — |
| 2026-09-14 | 52 | 52.9 | 50.78 | 50.99 | — |
| 2026-09-11 | 49.41 | 51.64 | 49.25 | 51.58 | — |
| 2026-09-10 | 48.68 | 49.78 | 48.37 | 48.93 | — |
| 2026-09-09 | 50.86 | 51.15 | 48.62 | 48.65 | — |
| 2026-09-08 | 52.34 | 52.62 | 50.43 | 50.86 | — |
| 2026-09-04 | 51.91 | 53.6 | 51.2 | 53 | — |
| 2026-09-02 | 51.73 | 53.1 | 51.56 | 51.98 | — |
| 2026-09-01 | 52.42 | 52.9 | 51.55 | 51.67 | — |
| 2026-08-31 | 52.71 | 53.99 | 52.55 | 53.31 | — |
| 2026-08-27 | 52.77 | 53.48 | 52.38 | 52.58 | — |
| 2026-08-26 | 52.19 | 52.79 | 51.66 | 52.45 | — |
| 2026-08-25 | 52.94 | 52.94 | 52.09 | 52.44 | — |
| 2026-08-24 | 52.65 | 53.43 | 52.45 | 52.96 | — |
| 2026-08-21 | 51.65 | 52.83 | 51.29 | 52.58 | — |
| 2026-08-20 | 52.18 | 52.18 | 50.89 | 51.38 | — |
| 2026-08-19 | 51.75 | 52.97 | 51.62 | 52.08 | — |
| 2026-08-18 | 53 | 53.41 | 51.69 | 51.72 | — |
| 2026-08-17 | 54.01 | 54.04 | 52.08 | 52.21 | — |
| 2026-08-14 | 55.55 | 55.77 | 54.1 | 54.39 | — |
| 2026-08-13 | 52.16 | 55.98 | 52 | 55.5 | — |
| 2026-08-12 | 52.71 | 52.72 | 50.63 | 51.56 | — |
| 2026-08-11 | 52.11 | 53.02 | 51.54 | 52.72 | — |
| 2026-08-10 | 52.29 | 53.02 | 51.19 | 52.22 | — |
| 2026-08-07 | 53.68 | 53.68 | 51.41 | 52.41 | — |
| 2026-08-06 | 49.6 | 54.15 | 49.6 | 54.11 | — |
| 2026-08-05 | 56.39 | 56.63 | 53.64 | 54.11 | — |
| 2026-08-04 | 53.24 | 55.81 | 53.02 | 55.78 | — |
| 2026-08-03 | 54.86 | 55.52 | 54.19 | 54.35 | — |
| 2026-07-31 | 53.64 | 54.08 | 52.74 | 53.94 | — |
| 2026-07-30 | 54.62 | 54.82 | 53.08 | 54.07 | — |
| 2026-07-29 | 54.22 | 56 | 54.09 | 55.63 | — |
| 2026-07-28 | 52.59 | 54.67 | 52.51 | 54.21 | — |
| 2026-07-27 | 51.53 | 52.61 | 51.18 | 52.31 | — |
| 2026-07-24 | 50.23 | 51.72 | 49.99 | 51.02 | — |
| 2026-07-23 | 50.18 | 50.5 | 49.65 | 49.97 | — |
| 2026-07-22 | 50.75 | 51.02 | 49.95 | 50.22 | — |
| 2026-07-21 | 50.98 | 51.87 | 50.58 | 50.61 | — |
| 2026-07-20 | 50.49 | 51.95 | 49.99 | 51.68 | — |
| 2026-07-17 | 51.44 | 52.23 | 50.26 | 50.63 | — |
| 2026-07-16 | 51.09 | 51.87 | 50.03 | 51.72 | — |
| 2026-07-15 | 51.25 | 51.95 | 50.13 | 50.36 | — |
| 2026-07-14 | 50.27 | 50.76 | 49.48 | 49.54 | — |
| 2026-07-13 | 51.27 | 52.19 | 51.06 | 51.18 | — |
| 2026-07-10 | 52.01 | 52.37 | 50.1 | 50.45 | — |
| 2026-07-09 | 50 | 51.66 | 49.78 | 51.65 | — |
| 2026-07-08 | 51.32 | 51.85 | 50.47 | 50.6 | — |
| 2026-07-07 | 54.03 | 55.36 | 52.56 | 52.71 | — |
| 2026-07-06 | 52.25 | 52.33 | 50.84 | 51.78 | — |
| 2026-07-02 | 51.45 | 53.15 | 51.27 | 52.33 | — |
| 2026-07-01 | 50.31 | 51.81 | 49.66 | 50.73 | — |
| 2026-06-30 | 48.8 | 49.11 | 47.24 | 49.05 | — |
| 2026-06-29 | 50.12 | 50.46 | 48.58 | 48.83 | — |
| 2026-06-26 | 47.57 | 49.56 | 47.57 | 49.45 | — |
| 2026-06-25 | 48.37 | 48.78 | 47.3 | 47.53 | — |
| 2026-06-24 | 47.46 | 48.9 | 47.32 | 48.19 | — |
| 2026-06-23 | 47.85 | 48.14 | 47.17 | 47.3 | — |
| 2026-06-22 | 47.88 | 48.78 | 47.04 | 47.18 | — |
| 2026-06-18 | 48.6 | 48.95 | 47.5 | 47.86 | — |
| 2026-06-17 | 50.1 | 52.31 | 48.44 | 48.77 | — |
| 2026-06-16 | 48.54 | 50.12 | 48.3 | 49.83 | — |
| 2026-06-15 | 49.31 | 50.65 | 47.37 | 47.91 | — |
| 2026-06-12 | 53.2 | 54.04 | 52.39 | 53.78 | — |
| 2026-06-11 | 53.15 | 53.5 | 51.78 | 53.06 | — |
| 2026-06-10 | 53.6 | 54.28 | 52.5 | 53.28 | — |
| 2026-06-09 | 52.72 | 54.39 | 52.4 | 54.03 | — |
| 2026-06-05 | 55.02 | 55.83 | 53.47 | 54.43 | — |
| 2026-06-04 | 56.23 | 57.02 | 55.72 | 56.23 | — |
| 2026-06-03 | 56 | 56.4 | 53 | 55.08 | — |
| 2026-06-02 | 58 | 58.1 | 56.35 | 56.46 | — |
| 2026-06-01 | 56.79 | 59.08 | 56.43 | 59.05 | — |
| 2026-05-29 | 55.63 | 57.33 | 55.4 | 56.56 | — |
| 2026-05-28 | 55.47 | 56.18 | 55.06 | 55.83 | — |
| 2026-05-27 | 55.45 | 57.35 | 55.4 | 55.62 | — |
| 2026-05-22 | 56.05 | 57.3 | 56.03 | 57.13 | — |
| 2026-05-21 | 56.38 | 56.62 | 54.95 | 55.82 | — |
| 2026-05-20 | 56.07 | 56.74 | 54.46 | 56.41 | — |
| 2026-05-19 | 57.49 | 57.7 | 55.65 | 56.03 | — |
| 2026-05-18 | 55.31 | 57.49 | 55.25 | 56.66 | — |
| 2026-05-15 | 53.59 | 55.73 | 53.51 | 55.33 | — |
| 2026-05-14 | 53.11 | 53.77 | 52.27 | 53.46 | — |
| 2026-05-13 | 54.25 | 54.25 | 52.17 | 52.37 | — |
| 2026-05-12 | 54.55 | 55.43 | 54.08 | 54.88 | — |
| 2026-05-11 | 54.99 | 55.26 | 54.13 | 54.39 | — |
| 2026-05-08 | 56.75 | 56.75 | 54.64 | 55.48 | — |
| 2026-05-07 | 56.35 | 57.74 | 56.35 | 56.81 | — |
| 2026-05-06 | 57.56 | 57.71 | 55.67 | 56.11 | — |
| 2026-05-05 | 57.82 | 59.54 | 56.49 | 57.28 | — |
| 2026-05-04 | 62 | 64.03 | 62 | 62.81 | — |
| 2026-05-01 | 63.49 | 63.92 | 62.05 | 62.14 | — |
| 2026-04-30 | 61.33 | 62.74 | 60.49 | 62.65 | — |
| 2026-04-29 | 61.7 | 62.45 | 61.17 | 62.02 | — |
| 2026-04-28 | 61.78 | 62.37 | 61.12 | 61.6 | — |
| 2026-04-27 | 60.41 | 61.61 | 60.41 | 61.27 | — |
| 2026-04-24 | 61.42 | 61.43 | 60.28 | 60.84 | — |
| 2026-04-23 | 62.4 | 62.86 | 60.57 | 61.55 | — |
| 2026-04-22 | 63.26 | 63.62 | 62.46 | 63.26 | — |
| 2026-04-21 | 64.87 | 65.29 | 62.93 | 63.26 | — |
| 2026-04-20 | 63.97 | 65.06 | 63.87 | 64.14 | — |
| 2026-04-17 | 62.98 | 64.34 | 62.6 | 63.97 | — |
| 2026-04-16 | 61.49 | 62.77 | 61.31 | 62.44 | — |
| 2026-04-15 | 60 | 61.84 | 59.88 | 61.29 | — |
| 2026-04-14 | 58.97 | 59.62 | 58.53 | 59.02 | — |