Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 86.68 | 0.24 | 0.28% | 85.95 | 86.75 | 85.39 | 4,171,001 |
| Nov 06 2024 | 86.44 | -0.13 | -0.15% | 88.00 | 88.00 | 84.40 | 7,803,241 |
| Nov 05 2024 | 86.57 | -3.13 | -3.49% | 89.91 | 90.16 | 86.20 | 6,019,846 |
| Nov 04 2024 | 89.70 | 0.60 | 0.67% | 89.36 | 91.98 | 87.68 | 6,372,143 |
| Nov 01 2024 | 89.10 | -0.63 | -0.70% | 89.45 | 89.965 | 88.28 | 4,665,773 |
| Oct 31 2024 | 89.73 | -0.99 | -1.09% | 90.51 | 91.54 | 89.70 | 3,862,018 |
| Oct 30 2024 | 90.72 | 0.71 | 0.79% | 90.08 | 91.44 | 89.48 | 2,867,162 |
| Oct 29 2024 | 90.01 | -0.86 | -0.95% | 90.99 | 90.99 | 89.445 | 2,657,169 |
| Oct 28 2024 | 90.87 | 1.15 | 1.28% | 90.34 | 91.275 | 90.01 | 2,038,558 |
| Oct 25 2024 | 89.72 | -0.61 | -0.68% | 90.61 | 91.22 | 89.575 | 1,616,120 |
| Oct 24 2024 | 90.33 | 0.43 | 0.48% | 90.18 | 90.58 | 89.37 | 2,191,009 |
| Oct 23 2024 | 89.90 | 0.39 | 0.44% | 89.47 | 90.09 | 89.29 | 2,678,731 |
| Oct 22 2024 | 89.51 | -1.15 | -1.27% | 90.21 | 90.585 | 89.27 | 2,590,697 |
| Oct 21 2024 | 90.66 | -0.29 | -0.32% | 90.73 | 91.0498 | 90.13 | 2,687,742 |
| Oct 18 2024 | 90.95 | 1.03 | 1.15% | 89.92 | 91.14 | 89.20 | 2,350,187 |
| Oct 17 2024 | 89.92 | 0.13 | 0.14% | 89.90 | 90.29 | 89.46 | 2,042,003 |
| Oct 16 2024 | 89.79 | 0.74 | 0.83% | 89.00 | 89.84 | 88.99 | 2,083,327 |
| Oct 15 2024 | 89.05 | 1.26 | 1.44% | 88.19 | 89.32 | 87.74 | 3,310,775 |
| Oct 14 2024 | 87.79 | 1.04 | 1.20% | 87.00 | 87.96 | 86.78 | 1,828,793 |
| Oct 11 2024 | 86.75 | 0.26 | 0.30% | 86.83 | 87.90 | 86.57 | 2,617,772 |
| Oct 10 2024 | 86.49 | 0.12 | 0.14% | 86.08 | 86.66 | 85.85 | 2,515,332 |
| Oct 09 2024 | 86.37 | 0.46 | 0.54% | 86.22 | 86.67 | 85.88 | 2,436,277 |
| Oct 08 2024 | 85.91 | 1.61 | 1.91% | 84.62 | 86.155 | 84.16 | 3,789,225 |
| Oct 07 2024 | 84.30 | -0.33 | -0.39% | 84.60 | 84.78 | 84.12 | 2,556,059 |
| Oct 04 2024 | 84.63 | 0.92 | 1.10% | 84.16 | 84.78 | 83.90 | 2,108,577 |
| Oct 03 2024 | 83.71 | 0.25 | 0.30% | 83.26 | 83.78 | 82.77 | 2,219,020 |
| Oct 02 2024 | 83.46 | -0.21 | -0.25% | 83.34 | 83.75 | 82.88 | 2,235,639 |
| Oct 01 2024 | 83.67 | -0.08 | -0.10% | 83.75 | 84.1897 | 82.83 | 2,695,456 |
| Sep 30 2024 | 83.75 | 0.62 | 0.75% | 83.16 | 83.83 | 82.66 | 2,385,830 |
| Sep 27 2024 | 83.13 | 0.19 | 0.23% | 83.26 | 84.065 | 82.94 | 2,074,305 |
| Sep 26 2024 | 82.94 | 0.63 | 0.77% | 82.93 | 83.47 | 82.56 | 3,170,137 |
| Sep 25 2024 | 82.31 | -1.72 | -2.05% | 83.76 | 84.11 | 81.815 | 3,385,933 |
| Sep 24 2024 | 84.03 | -0.36 | -0.43% | 84.12 | 84.61 | 83.57 | 3,728,902 |
| Sep 23 2024 | 84.39 | 0.33 | 0.39% | 84.36 | 84.64 | 83.62 | 2,173,520 |
| Sep 20 2024 | 84.06 | -0.35 | -0.41% | 83.49 | 84.0999 | 83.32 | 6,187,935 |
| Sep 19 2024 | 84.41 | -0.02 | -0.02% | 85.07 | 85.14 | 83.655 | 3,149,994 |
| Sep 18 2024 | 84.43 | -0.61 | -0.72% | 85.04 | 85.18 | 84.08 | 2,688,187 |
| Sep 17 2024 | 85.04 | 0.01 | 0.01% | 84.74 | 85.63 | 84.565 | 1,860,122 |
| Sep 16 2024 | 85.03 | 0.89 | 1.06% | 84.55 | 85.26 | 83.61 | 3,039,257 |
| Sep 13 2024 | 84.14 | -0.11 | -0.13% | 84.41 | 84.77 | 84.12 | 2,636,043 |
| Sep 12 2024 | 84.25 | 0.72 | 0.86% | 83.87 | 84.40 | 83.175 | 2,417,571 |
| Sep 11 2024 | 83.53 | 0.11 | 0.13% | 82.94 | 83.61 | 81.63 | 3,340,911 |
| Sep 10 2024 | 83.42 | 1.03 | 1.25% | 82.24 | 83.47 | 81.0489 | 2,980,689 |
| Sep 09 2024 | 82.39 | 1.03 | 1.27% | 81.86 | 82.96 | 81.29 | 3,339,543 |
| Sep 06 2024 | 81.36 | -1.11 | -1.35% | 82.27 | 83.105 | 81.08 | 2,721,000 |
| Sep 05 2024 | 82.47 | 0.07 | 0.08% | 82.81 | 82.92 | 81.65 | 2,317,715 |
| Sep 04 2024 | 82.40 | -0.23 | -0.28% | 82.70 | 83.29 | 82.13 | 2,020,383 |
| Sep 03 2024 | 82.63 | 0.18 | 0.22% | 82.00 | 83.135 | 81.99 | 2,993,651 |
| Aug 30 2024 | 82.45 | 1.12 | 1.38% | 81.56 | 82.48 | 81.20 | 4,283,614 |
| Aug 29 2024 | 81.33 | 0.09 | 0.11% | 81.26 | 81.83 | 80.48 | 1,810,996 |
| Aug 28 2024 | 81.24 | -0.29 | -0.36% | 81.28 | 81.80 | 80.84 | 1,694,012 |
| Aug 27 2024 | 81.53 | 1.15 | 1.43% | 80.17 | 81.90 | 80.00 | 3,126,788 |
| Aug 26 2024 | 80.38 | 1.11 | 1.40% | 79.67 | 81.00 | 79.41 | 2,116,622 |
| Aug 23 2024 | 79.27 | 0.57 | 0.72% | 79.10 | 79.44 | 78.495 | 2,002,430 |
| Aug 22 2024 | 78.70 | -0.51 | -0.64% | 79.22 | 79.45 | 78.55 | 1,791,268 |
| Aug 21 2024 | 79.21 | 0.69 | 0.88% | 78.68 | 79.32 | 78.14 | 1,890,591 |
| Aug 20 2024 | 78.52 | -0.64 | -0.81% | 79.41 | 79.42 | 78.3618 | 1,738,665 |
| Aug 19 2024 | 79.16 | 0.16 | 0.20% | 79.87 | 80.20 | 78.94 | 1,922,340 |
| Aug 16 2024 | 79.00 | 0.52 | 0.66% | 78.48 | 79.07 | 78.165 | 2,167,310 |
| Aug 15 2024 | 78.48 | 0.39 | 0.50% | 78.51 | 79.25 | 78.00 | 3,125,268 |
| Aug 14 2024 | 78.09 | -0.17 | -0.22% | 78.34 | 78.44 | 77.68 | 3,007,672 |
| Aug 13 2024 | 78.26 | 2.13 | 2.80% | 76.59 | 78.37 | 76.54 | 4,334,913 |
| Aug 12 2024 | 76.13 | -1.46 | -1.88% | 77.52 | 77.79 | 75.815 | 2,815,581 |
