FISV Stock Prices

Data as of Oct 28, 2026

Last

47.86

Change

+0.46

Open

47.00

Previous

47.40

High

47.91

Low

47.00

Bid

-

Ask

-

Volume

4,321,635

Trades

-

Dividend

2.00

Yield

0.00%

Ex-Div

Nov 26, 2013

Impl Vol

0.616

Hist Vol

0.367

Opt Volume

3,279

Open Int

298,619

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	47.00	47.91	47.00	47.86	+0.46	4,321,635	3,279	0.616	0.367
Oct 27, 2026	48.26	48.49	47.27	47.40	-0.93	4,446,401	20,571	0.580	0.368
Oct 26, 2026	49.46	49.88	47.91	48.33	-1.53	5,209,905	7,031	0.526	0.368
Oct 23, 2026	50.06	50.50	48.83	49.86	-0.96	5,208,158	6,505	0.499	0.368
Oct 22, 2026	48.54	50.83	48.40	50.82	+2.61	6,536,547	23,077	0.504	0.368
Oct 21, 2026	48.08	48.56	47.83	48.21	-0.04	3,774,898	5,697	0.441	0.365
Oct 20, 2026	47.86	48.37	47.82	48.25	+0.56	4,282,817	8,949	0.446	0.365
Oct 19, 2026	47.42	47.73	47.00	47.69	+0.14	3,401,193	6,203	0.395	0.366
Oct 16, 2026	47.60	47.92	47.14	47.55	+0.34	4,949,714	6,072	0.379	0.367
Oct 15, 2026	46.38	47.51	46.38	47.21	+1.14	5,164,501	9,249	0.410	0.368
Oct 14, 2026	46.66	46.73	45.54	46.07	-0.59	4,694,022	8,657	0.406	0.368
Oct 13, 2026	46.57	47.01	46.10	46.66	+0.61	3,976,071	11,155	0.402	0.369
Oct 12, 2026	45.46	46.66	45.35	46.05	+0.42	5,578,065	37,030	0.430	0.369
Oct 9, 2026	45.90	45.97	45.28	45.63	-0.31	3,903,512	5,306	0.377	0.370
Oct 8, 2026	44.89	46.03	44.74	45.94	+0.63	8,983,019	6,591	0.431	0.371
Oct 7, 2026	45.57	46.07	44.98	45.31	-0.17	4,752,916	4,523	0.418	0.371
Oct 6, 2026	46.28	46.28	45.43	45.48	-0.66	3,972,482	7,352	0.441	0.372
Oct 5, 2026	44.16	46.28	44.10	46.14	+1.78	5,897,443	11,489	0.410	0.373
Oct 2, 2026	45.27	45.34	43.87	44.36	+0.00	6,346,363	14,114	0.381	0.371
Oct 1, 2026	45.55	46.30	44.81	45.38	+0.20	6,024,309	6,998	0.407	0.371
Sep 30, 2026	45.25	45.85	44.92	45.18	-0.18	6,444,328	7,500	0.430	0.372
Sep 29, 2026	46.02	46.08	45.29	45.36	-0.66	8,672,200	5,871	0.437	0.373
Sep 28, 2026	46.01	46.62	44.82	46.02	-0.46	8,849,343	9,498	0.431	0.373
Sep 25, 2026	46.00	46.80	45.38	46.48	+0.50	6,613,762	5,816	0.394	0.374
Sep 24, 2026	46.06	46.60	45.23	45.98	+0.03	7,943,442	9,322	0.437	0.375
Sep 23, 2026	46.23	46.23	45.13	45.95	-0.15	5,575,560	11,090	0.411	0.376
Sep 22, 2026	47.12	47.25	45.77	46.10	-0.37	7,219,440	16,727	0.409	0.376
Sep 21, 2026	47.26	47.77	45.88	46.47	-0.72	8,630,623	16,909	0.400	0.377
Sep 18, 2026	49.37	49.38	47.14	47.19	-2.11	11,485,524	18,071	0.373	0.378
Sep 17, 2026	49.54	50.01	49.09	49.30	-0.15	5,121,322	7,475	0.385	0.376
Sep 16, 2026	50.09	50.48	48.98	49.45	-0.57	3,761,406	8,963	0.397	0.377
Sep 15, 2026	50.54	51.13	49.93	50.02	-0.97	7,106,747	14,135	0.434	0.377
Sep 14, 2026	51.88	52.90	50.77	50.99	-0.60	7,509,600	15,548	0.436	0.378
Sep 11, 2026	49.41	51.64	49.25	51.60	+2.66	4,609,830	11,124	0.389	0.378
Sep 10, 2026	48.69	49.78	48.37	48.93	+0.28	5,490,074	10,774	0.373	0.375
Sep 9, 2026	50.86	51.20	48.62	48.65	-2.21	9,450,831	16,280	0.371	0.375
Sep 8, 2026	52.56	52.62	50.43	50.86	+0.00	14,996,934	261,792	0.417	0.373
Sep 4, 2026	51.91	53.63	51.19	53.00	+0.27	6,496,222	10,091	0.360	0.374
Sep 3, 2026	52.44	53.20	51.58	52.73	+0.75	4,320,381	8,772	0.358	0.375
Sep 2, 2026	51.73	53.10	51.56	51.98	+0.31	5,396,128	7,883	0.360	0.376
Sep 1, 2026	52.42	52.93	51.55	51.67	-1.64	5,440,856	6,089	0.374	0.376
Aug 31, 2026	52.71	53.99	52.55	53.31	+0.13	8,098,798	7,468	0.385	0.376
Aug 28, 2026	52.78	53.78	52.30	53.18	+0.60	3,982,994	7,441	0.347	0.377
Aug 27, 2026	52.77	53.48	52.38	52.58	+0.13	3,883,742	5,062	0.372	0.378
Aug 26, 2026	52.19	52.79	51.66	52.45	+0.01	4,069,579	3,194	0.349	0.378
Aug 25, 2026	52.94	52.94	52.09	52.44	-0.52	3,981,174	8,548	0.390	0.379
Aug 24, 2026	52.65	53.43	52.45	52.96	+0.38	4,343,775	6,864	0.412	0.380
Aug 21, 2026	51.72	52.83	51.29	52.58	+1.20	5,849,173	6,937	0.369	0.381
Aug 20, 2026	52.18	52.18	50.89	51.38	-0.70	6,663,366	8,142	0.382	0.381
Aug 19, 2026	51.75	52.97	51.62	52.08	+0.36	4,503,558	4,267	0.387	0.382
Aug 18, 2026	52.80	53.41	51.69	51.72	-0.49	5,374,092	8,374	0.388	0.383
Aug 17, 2026	54.01	54.04	52.08	52.21	-2.18	4,504,139	8,308	0.407	0.384
Aug 14, 2026	55.54	55.79	54.11	54.39	-1.11	5,469,028	9,324	0.385	0.382
Aug 13, 2026	52.14	55.98	52.00	55.50	+3.94	8,298,060	25,399	0.422	0.382
Aug 12, 2026	52.83	52.83	50.63	51.56	-1.16	8,906,009	29,083	0.369	0.373
Aug 11, 2026	52.11	53.02	51.55	52.72	+0.50	8,055,474	8,862	0.380	0.373
Aug 10, 2026	52.35	53.04	51.20	52.22	-0.19	8,271,384	13,559	0.425	0.374
Aug 7, 2026	53.76	53.76	51.41	52.41	-1.70	9,216,899	15,625	0.414	0.375
Aug 6, 2026	49.88	54.15	49.56	54.11	+0.00	19,604,834	32,851	0.379	0.374
Aug 5, 2026	56.32	56.63	53.64	54.11	-1.67	11,760,758	39,686	0.638	0.376
Aug 4, 2026	53.30	55.82	53.02	55.78	+1.43	9,648,172	10,934	0.634	0.375
Aug 3, 2026	54.86	55.52	54.19	54.35	+0.41	14,281,093	262,089	0.543	0.375
Jul 31, 2026	53.37	54.08	52.74	53.94	-0.13	5,656,572	13,117	0.737	0.376
Jul 30, 2026	54.61	54.82	53.06	54.07	-1.56	7,215,909	14,871	0.765	0.377
Jul 29, 2026	54.12	56.00	54.08	55.63	+1.42	6,880,423	11,587	0.680	0.376
Jul 28, 2026	52.56	54.67	52.50	54.21	+1.90	5,925,300	21,361	0.701	0.376

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 26, 2013	Dec 16, 2013	2.00	8.00	0.00%

Split History

Split Date	Factor	Announced
Dec 17, 2013	0.500	Nov 21, 2013
Sep 4, 2001	0.667	Jul 23, 2001