Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 75.68 | 1.17 | 1.57% | 75.01 | 76.50 | 74.56 | 2,334,468 |
| Jul 25 2024 | 74.51 | -0.82 | -1.09% | 75.41 | 76.07 | 74.465 | 2,999,664 |
| Jul 24 2024 | 75.33 | 0.23 | 0.31% | 74.72 | 75.48 | 74.24 | 2,645,898 |
| Jul 23 2024 | 75.10 | -0.33 | -0.43% | 75.30 | 75.57 | 74.57 | 2,618,738 |
| Jul 22 2024 | 75.425 | 0.17 | 0.23% | 74.77 | 75.489 | 74.16 | 1,879,836 |
| Jul 19 2024 | 75.25 | -0.79 | -1.04% | 76.085 | 76.3256 | 74.855 | 2,860,383 |
| Jul 18 2024 | 76.04 | -1.22 | -1.58% | 76.91 | 77.29 | 75.95 | 3,200,952 |
| Jul 17 2024 | 77.26 | 0.35 | 0.46% | 77.50 | 77.99 | 76.64 | 2,073,125 |
| Jul 16 2024 | 76.91 | 0.80 | 1.05% | 76.37 | 77.135 | 76.37 | 2,761,397 |
| Jul 15 2024 | 76.11 | -0.31 | -0.41% | 76.81 | 77.30 | 76.05 | 3,974,276 |
| Jul 12 2024 | 76.42 | 0.84 | 1.11% | 75.97 | 76.66 | 75.45 | 2,391,427 |
| Jul 11 2024 | 75.58 | 1.66 | 2.25% | 74.04 | 75.64 | 73.61 | 2,307,821 |
| Jul 10 2024 | 73.92 | 0.20 | 0.27% | 73.80 | 74.12 | 72.92 | 2,308,965 |
| Jul 09 2024 | 73.72 | -1.13 | -1.51% | 74.85 | 75.00 | 73.60 | 3,135,738 |
| Jul 08 2024 | 74.85 | -0.57 | -0.76% | 75.56 | 75.85 | 74.66 | 2,049,008 |
| Jul 05 2024 | 75.42 | -0.39 | -0.51% | 75.65 | 75.755 | 74.98 | 2,256,111 |
| Jul 03 2024 | 75.81 | 0.58 | 0.77% | 75.59 | 75.93 | 74.955 | 1,287,286 |
| Jul 02 2024 | 75.23 | 0.96 | 1.29% | 74.43 | 75.395 | 74.135 | 1,940,359 |
| Jul 01 2024 | 74.27 | -1.09 | -1.45% | 75.43 | 76.21 | 73.97 | 2,576,140 |
| Jun 28 2024 | 75.36 | 0.73 | 0.98% | 74.88 | 75.48 | 74.48 | 4,934,971 |
| Jun 27 2024 | 74.63 | -0.36 | -0.48% | 74.51 | 74.90 | 73.7881 | 3,168,799 |
| Jun 26 2024 | 74.99 | -0.21 | -0.28% | 74.74 | 75.21 | 74.33 | 2,865,883 |
| Jun 25 2024 | 75.20 | -0.35 | -0.46% | 75.44 | 75.95 | 75.06 | 3,324,843 |
| Jun 24 2024 | 75.55 | -0.41 | -0.54% | 76.04 | 76.90 | 75.48 | 4,000,952 |
| Jun 21 2024 | 75.96 | -0.52 | -0.68% | 76.28 | 77.01 | 75.47 | 15,141,393 |
| Jun 20 2024 | 76.48 | -0.57 | -0.74% | 75.90 | 76.94 | 75.60 | 4,583,754 |
| Jun 18 2024 | 77.05 | 0.93 | 1.22% | 76.26 | 77.75 | 75.91 | 4,624,288 |
| Jun 17 2024 | 76.12 | -0.45 | -0.59% | 75.89 | 76.39 | 74.75 | 3,701,189 |
| Jun 14 2024 | 76.57 | -0.50 | -0.65% | 76.82 | 76.97 | 75.14 | 4,025,446 |
| Jun 13 2024 | 77.07 | 0.12 | 0.16% | 76.80 | 77.081 | 75.375 | 4,509,048 |
| Jun 12 2024 | 76.95 | 1.12 | 1.48% | 76.70 | 77.83 | 76.70 | 4,841,351 |
| Jun 11 2024 | 75.83 | -1.46 | -1.89% | 77.06 | 77.09 | 75.275 | 3,845,378 |
| Jun 10 2024 | 77.29 | -0.22 | -0.28% | 76.87 | 77.50 | 76.29 | 4,146,449 |
| Jun 07 2024 | 77.51 | 1.14 | 1.49% | 76.145 | 77.53 | 75.945 | 4,034,783 |
| Jun 06 2024 | 76.37 | 0.41 | 0.54% | 75.80 | 76.54 | 75.64 | 2,514,249 |
| Jun 05 2024 | 75.96 | -0.11 | -0.14% | 76.56 | 76.56 | 75.73 | 3,381,272 |
| Jun 04 2024 | 76.07 | 0.03 | 0.04% | 75.94 | 76.635 | 75.67 | 4,374,932 |
| Jun 03 2024 | 76.04 | 0.16 | 0.21% | 75.92 | 76.38 | 75.17 | 3,221,411 |
| May 31 2024 | 75.88 | 1.80 | 2.43% | 74.36 | 75.94 | 74.23 | 7,351,441 |
| May 30 2024 | 74.08 | -0.40 | -0.54% | 74.66 | 74.93 | 73.77 | 3,070,340 |
| May 29 2024 | 74.48 | -0.65 | -0.87% | 74.34 | 75.06 | 74.00 | 3,587,967 |
| May 28 2024 | 75.13 | -2.66 | -3.42% | 77.79 | 77.79 | 74.00 | 4,546,110 |
| May 24 2024 | 77.79 | 1.48 | 1.94% | 76.52 | 77.81 | 76.44 | 2,949,626 |
| May 23 2024 | 76.31 | -0.93 | -1.20% | 77.63 | 77.71 | 76.02 | 2,542,166 |
| May 22 2024 | 77.24 | -0.87 | -1.11% | 77.82 | 78.04 | 77.0136 | 3,073,467 |
| May 21 2024 | 78.11 | 0.39 | 0.50% | 77.81 | 78.46 | 77.56 | 2,852,743 |
| May 20 2024 | 77.72 | -0.64 | -0.82% | 78.50 | 78.73 | 77.52 | 3,280,735 |
| May 17 2024 | 78.36 | 0.80 | 1.03% | 78.00 | 78.56 | 77.78 | 4,670,410 |
| May 16 2024 | 77.56 | 0.08 | 0.10% | 77.40 | 78.145 | 77.36 | 5,431,573 |
| May 15 2024 | 77.48 | 1.09 | 1.43% | 76.84 | 77.63 | 76.60 | 5,662,355 |
| May 14 2024 | 76.39 | 0.64 | 0.84% | 76.01 | 76.68 | 75.385 | 3,888,350 |
| May 13 2024 | 75.75 | 1.11 | 1.49% | 74.97 | 76.17 | 74.78 | 5,643,758 |
| May 10 2024 | 74.64 | 0.93 | 1.26% | 73.99 | 74.73 | 73.63 | 3,954,435 |
| May 09 2024 | 73.71 | -0.34 | -0.46% | 74.32 | 74.38 | 73.37 | 3,933,049 |
| May 08 2024 | 74.05 | -0.26 | -0.35% | 74.40 | 75.10 | 72.67 | 5,420,462 |
| May 07 2024 | 74.31 | 3.86 | 5.48% | 73.00 | 75.71 | 72.635 | 9,594,292 |
| May 06 2024 | 70.45 | -0.27 | -0.38% | 71.16 | 71.395 | 70.38 | 5,204,246 |
| May 03 2024 | 70.72 | 1.29 | 1.86% | 69.99 | 70.765 | 69.67 | 3,506,454 |
| May 02 2024 | 69.43 | 2.23 | 3.32% | 68.10 | 69.45 | 67.48 | 3,956,061 |
| May 01 2024 | 67.20 | -0.72 | -1.06% | 67.95 | 68.21 | 66.715 | 4,538,961 |
| Apr 30 2024 | 67.92 | -1.52 | -2.19% | 69.00 | 69.42 | 67.86 | 4,536,726 |
| Apr 29 2024 | 69.44 | -0.16 | -0.23% | 69.78 | 70.52 | 69.21 | 3,458,922 |
