Fidelity National Information Services Inc (ZGY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -2.46861334462 | 70.89 | 70.89 | 68.099999 | 113 | 69.65530973 | DE |
| 4 | -3.319999 | -4.58183693875 | 72.459999 | 72.489999 | 68.099999 | 101 | 70.67171731 | DE |
| 12 | 1.67 | 2.47517415147 | 67.47 | 72.489999 | 63.22 | 90 | 69.29767758 | DE |
| 26 | 12.64 | 22.3716814159 | 56.5 | 72.489999 | 53.88 | 120 | 64.40374597 | DE |
| 52 | 16.72 | 31.8962228157 | 52.42 | 72.489999 | 44.49 | 149 | 57.95593374 | DE |
| 156 | -52.71 | -43.2581042265 | 121.85 | 126.15 | 44.49 | 148 | 70.93691313 | DE |
| 260 | -35.04 | -33.6340948359 | 104.18 | 127.55 | 44.49 | 142 | 72.63051913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720470360 | 70.239999 | 0.3 | 0.43 | 70.239999 | 70.239999 | 70.239999 | 2 |
| 1720211220 | 69.94 | 0 | 0.00 | 69.94 | 69.94 | 69.94 | 0 |
| 1720124820 | 69.94 | 0 | 0.00 | 69.94 | 69.94 | 69.94 | 0 |
| 1720038420 | 69.94 | 0.57 | 0.82 | 69.66 | 69.94 | 69.66 | 168 |
| 1719952020 | 69.37 | -0.32 | -0.46 | 68.099999 | 69.37 | 68.099999 | 168 |
| 1719865620 | 69.69 | -0.26 | -0.37 | 70.89 | 70.89 | 69.69 | 3 |
| 1719606420 | 69.95 | 0.67 | 0.97 | 69.94 | 69.95 | 69.94 | 40 |
| 1719520020 | 69.28 | -1.72 | -2.42 | 69.28 | 69.28 | 69.28 | 10 |
| 1719433620 | 71 | 0.13 | 0.18 | 71 | 71 | 71 | 143 |
| 1719347220 | 70.87 | 0 | 0.00 | 70.87 | 70.87 | 70.87 | 0 |
| 1719260820 | 70.87 | -0.53 | -0.74 | 71.55 | 71.63 | 70.87 | 10 |
| 1719001560 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1718915160 | 71.4 | 0.06 | 0.08 | 71.19 | 71.4 | 71.19 | 218 |
| 1718828760 | 71.34 | 0 | 0.00 | 71.34 | 71.34 | 71.34 | 0 |
| 1718742360 | 71.34 | 1.08 | 1.54 | 70.36 | 71.34 | 70.36 | 211 |
| 1718656020 | 70.26 | -0.52 | -0.73 | 72.27 | 72.27 | 70.26 | 131 |
| 1718396820 | 70.78 | 0.78 | 1.11 | 72.33 | 72.489999 | 70.78 | 217 |
| 1718310420 | 70 | -1.37 | -1.92 | 70.88 | 70.88 | 69.9 | 41 |
| 1718224020 | 71.37 | 0.34 | 0.48 | 71.2 | 71.37 | 71.2 | 53 |
| 1718137620 | 71.03 | -0.33 | -0.46 | 71.03 | 71.03 | 71.03 | 30 |
| 1718051220 | 71.36 | -0.12 | -0.17 | 72.459999 | 72.459999 | 71.36 | 71 |
| 1717792020 | 71.48 | 1.46 | 2.09 | 70.83 | 71.48 | 69.47 | 34 |
| 1717705620 | 70.02 | 0.03 | 0.04 | 70.02 | 70.02 | 70.02 | 40 |
| 1717619220 | 69.989999 | -0.67 | -0.95 | 69.42 | 69.989999 | 69.42 | 131 |
| 1717532820 | 70.66 | 0 | 0.00 | 70.66 | 70.66 | 70.66 | 0 |
| 1717446420 | 70.66 | 2.11 | 3.08 | 70.66 | 70.66 | 70.66 | 42 |
| 1717187220 | 68.55 | -0.5 | -0.72 | 68.05 | 68.55 | 68.05 | 125 |
| 1717100820 | 69.05 | -0.03 | -0.04 | 69.05 | 69.05 | 69.05 | 30 |
| 1717014420 | 69.08 | 0.37 | 0.54 | 69.08 | 69.08 | 69.08 | 24 |
| 1716928020 | 68.709999 | -1.16 | -1.66 | 69.34 | 69.34 | 68.709999 | 227 |
| 1716841620 | 69.87 | 0 | 0.00 | 69.87 | 69.87 | 69.87 | 0 |
| 1716582420 | 69.87 | -0.83 | -1.17 | 69.87 | 69.87 | 69.87 | 1 |
| 1716496020 | 70.7 | -0.58 | -0.81 | 72.09 | 72.09 | 70.7 | 31 |
| 1716409620 | 71.28 | -0.63 | -0.88 | 71.28 | 71.28 | 71.28 | 2 |
| 1716323160 | 71.91 | 1.1 | 1.55 | 72.16 | 72.16 | 71.76 | 110 |
| 1716236820 | 70.81 | 0 | 0.00 | 70.81 | 70.81 | 70.81 | 0 |
| 1715977620 | 70.81 | 0.2 | 0.28 | 70.81 | 70.81 | 70.81 | 8 |
| 1715891220 | 70.61 | -0.48 | -0.68 | 70.61 | 70.61 | 70.61 | 1 |
| 1715804820 | 71.09 | 1.44 | 2.07 | 71.22 | 71.22 | 69.86 | 38 |
| 1715718420 | 69.65 | -0.46 | -0.66 | 70.55 | 70.55 | 69.65 | 146 |
| 1715631960 | 70.11 | 1.26 | 1.83 | 70 | 70.22 | 70 | 201 |
| 1715372820 | 68.849999 | 0.61 | 0.89 | 68.78 | 68.849999 | 68.61 | 111 |
| 1715286420 | 68.239999 | -0.3 | -0.44 | 68.2 | 68.239999 | 68.2 | 344 |
| 1715200020 | 68.54 | 0 | 0.00 | 68.54 | 68.54 | 68.54 | 0 |
| 1715113620 | 68.54 | 2.82 | 4.29 | 68.03 | 70 | 67.39 | 443 |
| 1715027220 | 65.72 | 0.76 | 1.17 | 65.72 | 65.72 | 65.72 | 20 |
| 1714768020 | 64.959998 | 0.67 | 1.04 | 64.959998 | 64.959998 | 64.959998 | 82 |
| 1714681560 | 64.29 | -0.95 | -1.46 | 63.22 | 64.29 | 63.22 | 75 |
| 1714508820 | 65.239999 | 0 | 0.00 | 65.239999 | 65.239999 | 65.239999 | 0 |
| 1714422420 | 65.239999 | -0.03 | -0.05 | 64.44 | 65.569998 | 64.44 | 178 |
| 1714163220 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1714076820 | 65.269999 | -1.31 | -1.97 | 65.269999 | 65.269999 | 65.269999 | 1 |
| 1713990420 | 66.58 | -0.48 | -0.72 | 66.58 | 66.58 | 66.58 | 25 |
| 1713903960 | 67.06 | 0.17 | 0.25 | 67.43 | 67.43 | 66.23 | 105 |
| 1713817620 | 66.89 | 0 | 0.00 | 66.89 | 66.89 | 66.89 | 0 |
| 1713558420 | 66.89 | 1.5 | 2.29 | 66.89 | 66.89 | 66.89 | 3 |
| 1713472020 | 65.39 | -1.33 | -1.99 | 65.39 | 65.39 | 65.39 | 6 |
| 1713385620 | 66.72 | 0 | 0.00 | 66.72 | 66.72 | 66.72 | 0 |
| 1713299220 | 66.72 | -0.51 | -0.76 | 66.72 | 66.72 | 66.72 | 20 |
| 1713212820 | 67.23 | 0.12 | 0.18 | 67.47 | 67.67 | 67.23 | 29 |
| 1712953620 | 67.11 | -1.01 | -1.48 | 67.11 | 67.11 | 67.11 | 30 |
| 1712867160 | 68.12 | 0 | 0.00 | 68.12 | 68.12 | 68.12 | 0 |
| 1712780760 | 68.12 | 0.12 | 0.18 | 68.12 | 68.12 | 68.12 | 30 |
| 1712694360 | 68 | 0.94 | 1.40 | 66.959998 | 68 | 66.959998 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
