Price alert —
Loading…
Sign in to get a one-time email the moment FISV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $51.44 | $52.23 | $50.26 | $50.63 | 6.0M |
| 2026-07-16 | $51.01 | $51.87 | $50.03 | $51.72 | 8.1M |
| 2026-07-15 | $51.25 | $51.95 | $50.14 | $50.36 | 7.3M |
| 2026-07-14 | $50.27 | $50.76 | $49.48 | $49.54 | 5.6M |
| 2026-07-13 | $51.08 | $52.21 | $51.06 | $51.18 | 6.7M |
| 2026-07-10 | $52.01 | $52.37 | $50.10 | $50.45 | 7.4M |
| 2026-07-09 | $50.00 | $51.66 | $49.77 | $51.65 | 4.9M |
| 2026-07-08 | $51.32 | $51.85 | $50.47 | $50.60 | 8.2M |
| 2026-07-07 | $54.03 | $55.36 | $52.56 | $52.71 | 11.3M |
| 2026-07-06 | $52.25 | $52.33 | $50.84 | $51.78 | 5.3M |
| 2026-07-02 | $51.22 | $53.15 | $51.22 | $52.33 | 9.2M |
| 2026-07-01 | $50.08 | $51.81 | $49.66 | $50.73 | 7.0M |
| 2026-06-30 | $48.83 | $49.11 | $47.24 | $49.05 | 6.8M |
| 2026-06-29 | $50.03 | $50.46 | $48.58 | $48.83 | 7.1M |
| 2026-06-26 | $47.57 | $49.56 | $47.57 | $49.45 | 18.5M |
| 2026-06-25 | $48.37 | $48.78 | $47.30 | $47.53 | 6.9M |
| 2026-06-24 | $47.46 | $48.90 | $47.32 | $48.19 | 6.3M |
| 2026-06-23 | $47.85 | $48.14 | $47.17 | $47.30 | 6.6M |
| 2026-06-22 | $47.88 | $48.78 | $47.04 | $47.18 | 7.4M |
| 2026-06-18 | $48.57 | $48.95 | $47.50 | $47.86 | 13.5M |
| 2026-06-17 | $50.11 | $52.31 | $48.44 | $48.77 | 15.3M |
| 2026-06-16 | $48.54 | $50.12 | $48.30 | $49.83 | 15.8M |
| 2026-06-15 | $49.31 | $50.65 | $47.37 | $47.91 | 26.9M |
| 2026-06-12 | $53.21 | $54.04 | $52.38 | $53.78 | 4.3M |
| 2026-06-11 | $53.02 | $53.50 | $51.78 | $53.06 | 5.0M |
| 2026-06-10 | $53.60 | $54.30 | $52.50 | $53.28 | 3.5M |
| 2026-06-09 | $52.72 | $54.39 | $52.40 | $54.03 | 6.0M |
| 2026-06-08 | $54.12 | $54.12 | $52.56 | $52.72 | 5.6M |
| 2026-06-05 | $55.10 | $55.83 | $53.48 | $54.43 | 7.1M |
| 2026-06-04 | $56.08 | $57.02 | $55.72 | $56.23 | 5.4M |
| 2026-06-03 | $56.00 | $56.40 | $53.00 | $55.08 | 10.3M |
| 2026-06-02 | $58.00 | $58.10 | $56.35 | $56.46 | 8.4M |
| 2026-06-01 | $56.80 | $59.08 | $56.43 | $59.05 | 8.0M |
| 2026-05-29 | $55.64 | $57.33 | $55.40 | $56.56 | 11.9M |
| 2026-05-28 | $55.47 | $56.18 | $55.06 | $55.83 | 5.4M |
| 2026-05-27 | $55.45 | $57.35 | $55.40 | $55.62 | 4.6M |
| 2026-05-26 | $56.83 | $56.83 | $55.42 | $55.61 | 5.6M |
| 2026-05-22 | $56.05 | $57.30 | $56.03 | $57.13 | 6.5M |
| 2026-05-21 | $56.38 | $56.62 | $54.95 | $55.82 | 6.9M |
| 2026-05-20 | $56.07 | $56.74 | $54.46 | $56.41 | 5.4M |
| 2026-05-19 | $57.49 | $57.70 | $55.65 | $56.03 | 7.5M |
| 2026-05-18 | $55.31 | $57.49 | $55.25 | $56.66 | 8.4M |
| 2026-05-15 | $53.45 | $55.73 | $53.45 | $55.33 | 8.1M |
| 2026-05-14 | $53.15 | $53.77 | $52.27 | $53.46 | 5.9M |
| 2026-05-13 | $54.11 | $54.27 | $52.17 | $52.37 | 7.3M |
| 2026-05-12 | $54.55 | $55.43 | $54.08 | $54.88 | 6.3M |
| 2026-05-11 | $54.99 | $55.26 | $54.13 | $54.39 | 6.4M |
| 2026-05-08 | $56.75 | $56.75 | $54.64 | $55.48 | 5.6M |
| 2026-05-07 | $56.37 | $57.74 | $56.36 | $56.81 | 7.1M |
| 2026-05-06 | $57.56 | $57.71 | $55.67 | $56.11 | 10.0M |
| 2026-05-05 | $57.82 | $59.54 | $56.50 | $57.28 | 15.4M |
| 2026-05-04 | $62.15 | $64.03 | $62.00 | $62.81 | 7.1M |
| 2026-05-01 | $63.50 | $63.92 | $62.05 | $62.14 | 4.1M |
| 2026-04-30 | $61.33 | $62.75 | $60.49 | $62.65 | 5.1M |
| 2026-04-29 | $61.70 | $62.46 | $61.17 | $62.02 | 4.8M |
| 2026-04-28 | $61.74 | $62.37 | $61.12 | $61.60 | 4.1M |
| 2026-04-27 | $60.41 | $61.61 | $60.41 | $61.27 | 4.2M |
| 2026-04-24 | $61.43 | $61.43 | $60.28 | $60.84 | 4.0M |
| 2026-04-23 | $62.40 | $62.86 | $60.57 | $61.55 | 4.8M |
| 2026-04-22 | $63.26 | $63.62 | $62.46 | $63.26 | 4.0M |
| 2026-04-21 | $64.87 | $65.29 | $62.93 | $63.26 | 4.6M |
| 2026-04-20 | $63.97 | $65.06 | $63.86 | $64.14 | 5.7M |
| 2026-04-17 | $63.07 | $64.34 | $62.56 | $63.97 | 5.2M |
| 2026-04-16 | $61.53 | $62.77 | $61.31 | $62.44 | 4.9M |
| 2026-04-15 | $59.99 | $61.84 | $59.88 | $61.29 | 7.2M |
| 2026-04-14 | $58.97 | $59.62 | $58.53 | $59.02 | 4.4M |
| 2026-04-13 | $55.90 | $59.05 | $55.70 | $58.79 | 7.4M |
| 2026-04-10 | $56.35 | $56.67 | $55.47 | $56.09 | 5.2M |
| 2026-04-09 | $56.16 | $56.54 | $55.19 | $56.41 | 5.6M |
| 2026-04-08 | $56.94 | $58.19 | $56.48 | $56.63 | 7.7M |
| 2026-04-07 | $56.27 | $56.60 | $54.92 | $55.32 | 5.6M |
| 2026-04-06 | $56.21 | $57.34 | $56.21 | $56.32 | 4.3M |
| 2026-04-02 | $55.32 | $57.20 | $54.28 | $56.16 | 9.4M |
| 2026-04-01 | $55.80 | $56.15 | $53.78 | $55.45 | 5.8M |
| 2026-03-31 | $55.28 | $56.12 | $54.12 | $55.80 | 7.5M |
| 2026-03-30 | $54.20 | $55.08 | $53.99 | $54.53 | 7.3M |
| 2026-03-27 | $54.99 | $55.01 | $52.91 | $53.90 | 8.1M |
| 2026-03-26 | $56.08 | $57.09 | $55.46 | $55.54 | 4.7M |
| 2026-03-25 | $57.13 | $57.95 | $55.44 | $56.64 | 5.3M |
| 2026-03-24 | $57.38 | $57.38 | $55.86 | $56.34 | 6.5M |
| 2026-03-23 | $58.02 | $58.51 | $56.76 | $57.71 | 6.8M |
| 2026-03-20 | $56.85 | $57.42 | $56.33 | $57.07 | 8.0M |
| 2026-03-19 | $56.65 | $58.29 | $56.08 | $57.02 | 6.3M |
| 2026-03-18 | $57.76 | $58.26 | $56.54 | $57.06 | 6.5M |
| 2026-03-17 | $58.08 | $59.56 | $58.01 | $58.21 | 6.3M |
| 2026-03-16 | $56.92 | $57.62 | $56.63 | $57.57 | 7.2M |
| 2026-03-13 | $56.66 | $57.15 | $56.07 | $56.74 | 6.5M |
| 2026-03-12 | $58.14 | $58.83 | $55.87 | $56.07 | 7.7M |
| 2026-03-11 | $59.84 | $60.10 | $58.00 | $58.50 | 6.7M |
| 2026-03-10 | $60.99 | $61.15 | $58.47 | $59.45 | 5.8M |
| 2026-03-09 | $62.30 | $62.37 | $59.97 | $61.29 | 5.4M |
| 2026-03-06 | $62.86 | $63.19 | $61.33 | $63.10 | 5.6M |
| 2026-03-05 | $62.50 | $64.52 | $62.15 | $63.86 | 6.7M |
| 2026-03-04 | $62.66 | $62.83 | $61.76 | $62.60 | 5.5M |
| 2026-03-03 | $60.53 | $63.37 | $59.89 | $62.89 | 5.1M |
| 2026-03-02 | $61.10 | $62.21 | $60.42 | $61.85 | 5.1M |
| 2026-02-27 | $61.09 | $62.35 | $60.11 | $62.29 | 10.2M |
| 2026-02-26 | $62.24 | $63.13 | $61.12 | $61.89 | 6.5M |
| 2026-02-25 | $59.64 | $62.86 | $58.95 | $61.61 | 10.3M |
| 2026-02-24 | $58.32 | $59.45 | $57.90 | $59.13 | 6.9M |
| 2026-02-23 | $60.63 | $61.43 | $58.17 | $58.40 | 7.5M |
| 2026-02-20 | $61.72 | $62.05 | $60.90 | $61.47 | 8.1M |
| 2026-02-19 | $62.94 | $63.25 | $60.88 | $61.53 | 8.4M |
| 2026-02-18 | $63.41 | $64.40 | $61.82 | $63.01 | 8.7M |
| 2026-02-17 | $60.72 | $63.78 | $60.56 | $63.45 | 11.4M |
| 2026-02-13 | $59.25 | $60.08 | $58.57 | $59.36 | 12.1M |
| 2026-02-12 | $62.53 | $62.75 | $58.53 | $58.82 | 10.4M |
| 2026-02-11 | $62.66 | $63.64 | $62.02 | $62.11 | 10.3M |
| 2026-02-10 | $59.64 | $63.59 | $58.62 | $62.59 | 13.5M |
| 2026-02-09 | $60.00 | $60.95 | $59.78 | $60.14 | 12.5M |
| 2026-02-06 | $58.70 | $60.14 | $58.52 | $60.00 | 9.9M |
| 2026-02-05 | $60.22 | $60.88 | $58.00 | $58.44 | 9.7M |
| 2026-02-04 | $57.97 | $60.31 | $57.86 | $59.72 | 11.7M |
| 2026-02-03 | $61.29 | $61.79 | $57.79 | $58.12 | 17.1M |
| 2026-02-02 | $63.72 | $63.75 | $62.65 | $62.94 | 6.9M |
| 2026-01-30 | $63.34 | $64.05 | $62.67 | $63.73 | 6.6M |
| 2026-01-29 | $65.40 | $65.55 | $63.21 | $63.43 | 8.0M |
| 2026-01-28 | $66.60 | $66.75 | $64.62 | $64.95 | 7.4M |
| 2026-01-27 | $66.78 | $66.87 | $65.36 | $66.29 | 10.2M |
| 2026-01-26 | $67.50 | $67.91 | $66.29 | $67.15 | 13.4M |
| 2026-01-23 | $66.91 | $67.63 | $66.74 | $67.56 | 6.2M |
| 2026-01-22 | $66.03 | $67.55 | $65.99 | $67.40 | 7.2M |
| 2026-01-21 | $64.71 | $66.00 | $64.50 | $65.73 | 8.0M |
| 2026-01-20 | $65.88 | $66.16 | $64.18 | $64.49 | 11.1M |