FISV weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.83 |
| 2017 | 0.49 |
| 2017 | -0.67 |
| 2017 | -1.26 |
| 2017 | -1.24 |
| 2017 | 2.38 |
| 2017 | 2.21 |
| 2017 | 5.27 |
| 2017 | 1.26 |
| 2017 | 0.39 |
| 2017 | 0.51 |
| 2017 | -1.68 |
| 2017 | 0.05 |
| 2017 | 0.28 |
| 2017 | -0.21 |
| 2017 | 2.33 |
| 2017 | -0.37 |
| 2017 | 0.42 |
| 2017 |
In the last 52 weeks, FISV increased in 22 and decreased in 30. The average return for this period was -1.81%, while the median return was -0.66%. Maximum gain was +8.29% on 2025-04-11 and maximum loss was -47.22% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, FISV increased in 22 and decreased in 30. The average return for this period was -1.81%, while the median return was -0.66%. Maximum gain was +8.29% on 2025-04-11 and maximum loss was -47.22% on 2025-10-31.
In the last 52 weeks, FISV increased in 22 and decreased in 30. The average return for this period was -1.81%, while the median return was -0.66%. Maximum gain was +8.29% on 2025-04-11 and maximum loss was -47.22% on 2025-10-31.
| 2025-12-26 | 68.0 | 67.5 | -0.8% |
| 2025-12-19 | 69.3 | 67.9 | -2.0% |
| 2025-12-12 | 66.3 | 68.8 | +3.7% |
| 2025-12-05 | 61.4 | 66.3 | +7.9% |
| 2025-11-28 | 60.4 | 61.5 | +1.8% |
| 2025-11-21 | 63.6 | 60.8 | -4.3% |
| 2025-11-14 | 63.9 | 63.4 | -0.8% |
| 2025-11-07 | 66.0 | 63.7 | -3.5% |
| 2025-10-31 | 126.4 | 66.7 | -47.2% |
| 2025-10-24 | 122.3 | 125.2 | +2.4% |
| 2025-10-17 | 122.6 | 121.7 | -0.8% |
| 2025-10-10 | 128.0 | 122.6 | -4.2% |
| 2025-10-03 | 129.6 | 127.6 | -1.6% |
| 2025-09-26 | 130.8 | 129.6 | -1.0% |
| 2025-09-19 | 135.2 | 131.8 | -2.5% |
| 2025-09-12 | 134.6 | 134.3 | -0.2% |
| 2025-09-05 | 137.6 | 135.1 | -1.8% |
| 2025-08-29 | 139.7 | 138.2 | -1.1% |
| 2025-08-22 | 136.7 | 139.7 | +2.2% |
| 2025-08-15 | 133.7 | 136.7 | +2.3% |
| 2025-08-08 | 135.3 | 133.2 | -1.5% |
| 2025-08-01 | 142.1 | 135.3 | -4.8% |
| 2025-07-25 | 166.9 | 142.0 | -14.9% |
| 2025-07-18 | 166.7 | 165.7 | -0.5% |
| 2025-07-11 | 175.3 | 165.5 | -5.6% |
| 2025-07-03 | 173.1 | 175.6 | +1.4% |
| 2025-06-27 | 169.0 | 172.3 | +1.9% |
| 2025-06-20 | 164.0 | 163.4 | -0.4% |
| 2025-06-13 | 167.4 | 163.0 | -2.6% |
| 2025-06-06 | 161.8 | 166.7 | +3.1% |
| -0.17 |
| 2017 | 0.89 |
| 2017 | 2.75 |
| 2017 | 1.42 |
| 2017 | -2.49 |
| 2017 | 1.81 |
| 2017 | -0.21 |
| 2017 | -2.17 |
| 2017 | 0 |
| 2017 | 0.6 |
| 2017 | 2.13 |
| 2017 | -0.22 |
| 2017 | -2.95 |
| 2017 | -0.19 |
| 2017 | -2.13 |
| 2017 | 1.39 |
| 2017 | 0.28 |
| 2017 | 0.07 |
| 2017 | 0.53 |
| 2017 | 1.87 |
| 2017 | 2.51 |
| 2017 | -1.35 |
| 2017 | -0.38 |
| 2017 | 1.1 |
| 2017 | 1.15 |
| 2017 | -2.34 |
| 2017 | 0.82 |
| 2017 | 0.31 |
| 2017 | -0.08 |
| 2017 | 1.59 |
| 2017 | 0.26 |
| 2017 | 0.43 |
| 2017 | -1.51 |
| 2017 | 0.57 |
| 2018 | 1.99 |
| 2018 | 2.08 |
| 2018 | 0.29 |
| 2018 | 3.15 |
| 2018 | -3.33 |
| 2018 | -0.17 |
| 2018 | 3.32 |
| 2018 | 3.06 |
| 2018 | -1.96 |
| 2018 | 3.8 |
| 2018 | -0.05 |
| 2018 | -5.26 |
| 2018 | 0.46 |
| 2018 | -1.69 |
| 2018 | 1.14 |
| 2018 | -0.21 |
| 2018 | 0.07 |
| 2018 | -2.5 |
| 2018 | 4.24 |
| 2018 | 0.36 |
| 2018 | -1.78 |
| 2018 | 2.79 |
| 2018 | 2.78 |
| 2018 | 1.51 |
| 2018 | -0.57 |
| 2018 | -1.92 |
| 2018 | 2.43 |
| 2018 | 2.58 |
| 2018 | -0.18 |
| 2018 | -1.21 |
| 2018 | 0.45 |
| 2018 | 3.91 |
| 2018 | -0.11 |
| 2018 | 0.5 |
| 2018 | -0.36 |
| 2018 | 0.11 |
| 2018 | 1.43 |
| 2018 | -0.37 |
| 2018 | 2.08 |
| 2018 | -1.94 |
| 2018 | -4.77 |
| 2018 | 2.19 |
| 2018 | -1.25 |
| 2018 | -4.8 |
| 2018 | 6.42 |
| 2018 | 0.38 |
| 2018 | -4.41 |
| 2018 | 1.95 |
| 2018 | -6.08 |
| 2018 | 1.87 |
| 2018 | -7.04 |
| 2018 | 3.12 |
| 2019 | -0.22 |
| 2019 | 1.3 |
| 2019 | 6.28 |
| 2019 | 10.04 |
| 2019 | -2.07 |
| 2019 | 3.4 |
| 2019 | -0.56 |
| 2019 | -0.65 |
| 2019 | 1.09 |
| 2019 | -2.47 |
| 2019 | 1.47 |
| 2019 | -1.42 |
| 2019 | 3.41 |
| 2019 | 0.99 |
| 2019 | -3.72 |
| 2019 | -1.61 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 55.9 | 59.04 | 55.7 | 58.79 | — |
| 2026-04-10 | 56.29 | 56.67 | 55.47 | 56.09 | — |
| 2026-04-09 | 56.15 | 56.53 | 55.19 | 56.41 | — |
| 2026-04-08 | 56.94 | 58.19 | 56.48 | 56.63 | — |
| 2026-04-07 | 56.11 | 56.6 | 54.92 | 55.32 | — |
| 2026-04-06 | 56.21 | 57.33 | 56.21 | 56.32 | — |
| 2026-04-02 | 55.32 | 57.2 | 54.28 | 56.16 | — |
| 2026-04-01 | 55.8 | 56.15 | 53.78 | 55.45 | — |
| 2026-03-31 | 55.31 | 56.12 | 54.12 | 55.8 | — |
| 2026-03-30 | 54.19 | 55.08 | 53.99 | 54.53 | — |
| 2026-03-27 | 54.99 | 55.01 | 52.91 | 53.9 | — |
| 2026-03-26 | 56.08 | 57.09 | 55.46 | 55.54 | — |
| 2026-03-25 | 57.13 | 57.95 | 55.44 | 56.64 | — |
| 2026-03-24 | 57.38 | 57.38 | 55.86 | 56.34 | — |
| 2026-03-23 | 58.02 | 58.51 | 56.76 | 57.71 | — |
| 2026-03-20 | 57 | 57.42 | 56.33 | 57.07 | — |
| 2026-03-19 | 56.83 | 58.29 | 56.09 | 57.02 | — |
| 2026-03-18 | 57.76 | 58.26 | 56.54 | 57.06 | — |
| 2026-03-17 | 58.08 | 59.56 | 58.06 | 58.21 | — |
| 2026-03-16 | 56.9 | 57.62 | 56.63 | 57.57 | — |
| 2026-03-13 | 56.48 | 57.14 | 56.07 | 56.74 | — |
| 2026-03-12 | 58.14 | 58.83 | 55.87 | 56.07 | — |
| 2026-03-11 | 59.84 | 60.1 | 58 | 58.5 | — |
| 2026-03-10 | 60.99 | 61.15 | 58.47 | 59.45 | — |
| 2026-03-09 | 62.3 | 62.37 | 59.97 | 61.29 | — |
| 2026-03-06 | 62.86 | 63.19 | 61.33 | 63.1 | — |
| 2026-03-05 | 62.5 | 64.52 | 62.15 | 63.86 | — |
| 2026-03-04 | 62.66 | 62.83 | 61.76 | 62.6 | — |
| 2026-03-03 | 60.53 | 63.37 | 59.89 | 62.89 | — |
| 2026-03-02 | 61.1 | 62.21 | 60.42 | 61.85 | — |
| 2026-02-27 | 61.09 | 62.35 | 60.11 | 62.29 | — |
| 2026-02-26 | 62.24 | 63.13 | 61.12 | 61.89 | — |
| 2026-02-25 | 59.64 | 62.86 | 58.95 | 61.61 | — |
| 2026-02-25 | 59.64 | 62.86 | 58.95 | 61.61 | — |
| 2026-02-25 | 59.64 | 62.86 | 58.95 | 61.61 | — |
| 2026-02-24 | 58.32 | 59.45 | 57.9 | 59.13 | — |
| 2026-02-23 | 60.63 | 61.43 | 58.17 | 58.4 | — |
| 2026-02-20 | 61.72 | 62.05 | 60.9 | 61.47 | — |
| 2026-02-19 | 62.94 | 63.25 | 60.88 | 61.53 | — |
| 2026-02-18 | 63.41 | 64.4 | 61.82 | 63.01 | — |
| 2026-02-17 | 60.72 | 63.78 | 60.56 | 63.45 | — |
| 2026-02-13 | 59.25 | 60.08 | 58.57 | 59.36 | — |
| 2026-02-12 | 62.53 | 62.75 | 58.53 | 58.82 | — |
| 2026-02-11 | 62.66 | 63.64 | 62.02 | 62.11 | — |
| 2026-02-10 | 59.64 | 63.59 | 58.62 | 62.59 | — |
| 2026-02-09 | 60 | 60.95 | 59.78 | 60.14 | — |
| 2026-02-06 | 58.7 | 60.14 | 58.52 | 60 | — |
| 2026-02-05 | 60.22 | 60.88 | 58 | 58.44 | — |
| 2026-02-04 | 57.97 | 60.31 | 57.86 | 59.72 | — |
| 2026-02-03 | 61.29 | 61.79 | 57.79 | 58.12 | — |
| 2026-02-02 | 63.72 | 63.75 | 62.65 | 62.94 | — |
| 2026-01-30 | 63.34 | 64.05 | 62.67 | 63.73 | — |
| 2026-01-29 | 65.4 | 65.55 | 63.21 | 63.43 | — |
| 2026-01-28 | 66.6 | 66.75 | 64.62 | 64.95 | — |
| 2026-01-27 | 66.78 | 66.87 | 65.36 | 66.29 | — |
| 2026-01-26 | 67.5 | 67.91 | 66.29 | 67.15 | — |
| 2026-01-23 | 66.91 | 67.63 | 66.74 | 67.56 | — |
| 2026-01-22 | 66.03 | 67.55 | 65.99 | 67.4 | — |
| 2026-01-21 | 64.71 | 66 | 64.5 | 65.73 | — |
| 2026-01-20 | 65.88 | 66.16 | 64.18 | 64.49 | — |