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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 69.60 | -0.87 | -1.23% | 70.14 | 71.10 | 69.47 | 3,761,656 |
| Apr 25 2024 | 70.47 | -0.34 | -0.48% | 70.23 | 71.12 | 69.93 | 3,986,834 |
| Apr 24 2024 | 70.81 | -1.09 | -1.52% | 71.38 | 71.79 | 70.78 | 4,249,253 |
| Apr 23 2024 | 71.90 | 0.60 | 0.84% | 71.52 | 72.21 | 71.445 | 4,256,397 |
| Apr 22 2024 | 71.30 | 0.57 | 0.81% | 71.22 | 71.93 | 70.355 | 3,397,125 |
| Apr 19 2024 | 70.73 | 0.73 | 1.04% | 70.37 | 71.665 | 70.34 | 5,602,953 |
| Apr 18 2024 | 70.00 | -0.35 | -0.50% | 70.93 | 70.98 | 69.88 | 3,617,018 |
| Apr 17 2024 | 70.35 | -0.35 | -0.50% | 71.01 | 71.205 | 70.10 | 2,950,352 |
| Apr 16 2024 | 70.70 | -0.02 | -0.03% | 70.86 | 71.43 | 70.50 | 3,150,507 |
| Apr 15 2024 | 70.72 | -0.23 | -0.32% | 72.37 | 72.44 | 70.22 | 2,316,218 |
| Apr 12 2024 | 70.95 | -1.21 | -1.68% | 71.60 | 71.83 | 70.6705 | 2,873,298 |
| Apr 11 2024 | 72.16 | -0.47 | -0.65% | 72.75 | 72.98 | 71.67 | 3,560,982 |
| Apr 10 2024 | 72.63 | -1.24 | -1.68% | 72.75 | 73.57 | 72.30 | 2,819,480 |
| Apr 09 2024 | 73.87 | 0.79 | 1.08% | 73.18 | 73.99 | 73.18 | 2,795,887 |
| Apr 08 2024 | 73.08 | 0.64 | 0.88% | 72.62 | 73.67 | 72.56 | 2,868,280 |
| Apr 05 2024 | 72.44 | 0.54 | 0.75% | 72.14 | 72.70 | 71.69 | 2,872,230 |
| Apr 04 2024 | 71.90 | -0.71 | -0.98% | 73.30 | 73.81 | 71.86 | 2,640,738 |
| Apr 03 2024 | 72.61 | -1.09 | -1.48% | 73.59 | 73.59 | 72.57 | 3,473,644 |
| Apr 02 2024 | 73.70 | 0.95 | 1.31% | 72.05 | 73.84 | 71.76 | 4,327,179 |
| Apr 01 2024 | 72.75 | -1.43 | -1.93% | 73.84 | 74.18 | 72.67 | 3,486,777 |
| Mar 28 2024 | 74.18 | 0.72 | 0.98% | 73.75 | 74.75 | 73.605 | 4,492,769 |
| Mar 27 2024 | 73.46 | 1.16 | 1.60% | 73.00 | 73.58 | 72.32 | 7,272,681 |
| Mar 26 2024 | 72.30 | 1.21 | 1.70% | 71.20 | 72.33 | 71.07 | 6,460,359 |
| Mar 25 2024 | 71.09 | 0.57 | 0.81% | 70.66 | 71.27 | 70.50 | 4,007,396 |
| Mar 22 2024 | 70.52 | -1.74 | -2.41% | 72.17 | 72.34 | 70.49 | 3,529,613 |
| Mar 21 2024 | 72.26 | 1.56 | 2.21% | 70.94 | 72.36 | 70.38 | 5,869,842 |
| Mar 20 2024 | 70.70 | 0.84 | 1.20% | 70.00 | 71.095 | 69.62 | 3,026,549 |
| Mar 19 2024 | 69.86 | 0.56 | 0.81% | 69.41 | 70.00 | 68.97 | 3,075,447 |
| Mar 18 2024 | 69.30 | 0.18 | 0.26% | 69.09 | 69.70 | 68.465 | 3,051,223 |
| Mar 15 2024 | 69.12 | 0.90 | 1.32% | 68.04 | 69.67 | 67.51 | 5,771,608 |
| Mar 14 2024 | 68.22 | -0.68 | -0.99% | 68.54 | 68.83 | 67.74 | 5,340,634 |
| Mar 13 2024 | 68.90 | -0.65 | -0.93% | 68.92 | 70.03 | 68.70 | 4,003,603 |
| Mar 12 2024 | 69.55 | -0.20 | -0.29% | 70.02 | 70.515 | 69.53 | 2,722,766 |
| Mar 11 2024 | 69.75 | 0.10 | 0.14% | 69.48 | 70.065 | 68.94 | 2,507,715 |
| Mar 08 2024 | 69.65 | 0.50 | 0.72% | 69.36 | 70.3525 | 68.85 | 3,697,824 |
| Mar 07 2024 | 69.15 | -0.68 | -0.97% | 69.89 | 70.14 | 68.86 | 2,884,869 |
| Mar 06 2024 | 69.83 | 0.08 | 0.11% | 69.90 | 70.49 | 69.33 | 3,953,272 |
| Mar 05 2024 | 69.75 | 0.30 | 0.43% | 69.29 | 70.52 | 69.24 | 4,863,381 |
| Mar 04 2024 | 69.45 | 0.24 | 0.35% | 69.52 | 69.96 | 68.99 | 3,790,609 |
| Mar 01 2024 | 69.21 | 0.02 | 0.03% | 69.25 | 69.59 | 68.62 | 6,846,098 |
| Feb 29 2024 | 69.19 | 2.32 | 3.47% | 68.02 | 69.55 | 67.50 | 9,151,684 |
| Feb 28 2024 | 66.87 | -0.11 | -0.16% | 66.93 | 67.665 | 66.38 | 3,711,267 |
| Feb 27 2024 | 66.98 | -0.35 | -0.52% | 67.66 | 68.145 | 66.20 | 7,257,361 |
| Feb 26 2024 | 67.33 | 3.05 | 4.74% | 62.60 | 68.02 | 62.60 | 9,511,478 |
| Feb 23 2024 | 64.28 | 0.18 | 0.28% | 64.38 | 64.83 | 64.115 | 5,602,467 |
| Feb 22 2024 | 64.10 | 0.65 | 1.02% | 63.52 | 64.495 | 63.40 | 2,841,395 |
| Feb 21 2024 | 63.45 | 0.49 | 0.78% | 62.77 | 63.53 | 62.17 | 2,538,423 |
| Feb 20 2024 | 62.96 | -0.69 | -1.08% | 63.09 | 63.77 | 62.92 | 2,964,525 |
| Feb 16 2024 | 63.65 | 0.00 | 0.00% | 63.39 | 64.52 | 63.07 | 3,268,477 |
| Feb 15 2024 | 63.65 | 1.01 | 1.61% | 62.89 | 63.86 | 62.80 | 2,915,889 |
| Feb 14 2024 | 62.64 | 1.40 | 2.29% | 61.92 | 62.70 | 61.62 | 4,899,738 |
| Feb 13 2024 | 61.24 | -1.08 | -1.73% | 61.85 | 61.85 | 60.39 | 3,775,240 |
| Feb 12 2024 | 62.32 | 0.56 | 0.91% | 61.95 | 62.6175 | 61.56 | 3,422,519 |
| Feb 09 2024 | 61.76 | 0.32 | 0.52% | 61.32 | 62.11 | 61.28 | 3,294,413 |
| Feb 08 2024 | 61.44 | -0.23 | -0.37% | 61.45 | 61.98 | 61.31 | 2,479,989 |
| Feb 07 2024 | 61.67 | 0.05 | 0.08% | 62.01 | 62.09 | 60.84 | 2,953,639 |
| Feb 06 2024 | 61.62 | -0.09 | -0.15% | 61.44 | 61.66 | 60.50 | 3,597,190 |
| Feb 05 2024 | 61.71 | -0.58 | -0.93% | 61.47 | 62.14 | 61.26 | 3,015,702 |
| Feb 02 2024 | 62.29 | -0.58 | -0.92% | 62.64 | 62.905 | 61.79 | 2,778,704 |
| Feb 01 2024 | 62.87 | 0.61 | 0.98% | 62.48 | 63.235 | 61.55 | 4,683,964 |
| Jan 31 2024 | 62.26 | -0.89 | -1.41% | 63.00 | 63.59 | 62.26 | 4,098,191 |
| Jan 30 2024 | 63.15 | -0.35 | -0.55% | 63.12 | 63.42 | 62.46 | 4,982,980 |
| Jan 29 2024 | 63.50 | -0.01 | -0.02% | 63.25 | 63.86 | 62.915 | 5,661,123 |
