Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 78.04 | -0.31 | -0.40% | 79.97 | 80.00 | 77.92 | 2,295,219 |
| Jan 14 2025 | 78.35 | -0.28 | -0.36% | 78.56 | 78.95 | 77.785 | 2,048,949 |
| Jan 13 2025 | 78.63 | 1.50 | 1.94% | 76.97 | 78.68 | 76.8175 | 3,154,071 |
| Jan 10 2025 | 77.13 | -2.22 | -2.80% | 78.68 | 78.775 | 76.92 | 2,401,790 |
| Jan 08 2025 | 79.35 | 0.19 | 0.24% | 79.275 | 79.50 | 78.55 | 2,980,605 |
| Jan 07 2025 | 79.16 | 0.12 | 0.15% | 79.41 | 80.045 | 78.72 | 3,470,607 |
| Jan 06 2025 | 79.04 | -1.22 | -1.52% | 80.14 | 80.33 | 78.835 | 2,518,565 |
| Jan 03 2025 | 80.26 | 0.17 | 0.21% | 80.42 | 80.47 | 79.74 | 1,599,721 |
| Jan 02 2025 | 80.09 | -0.68 | -0.84% | 80.90 | 81.06 | 79.70 | 1,692,015 |
| Dec 31 2024 | 80.77 | 0.18 | 0.22% | 80.89 | 81.2308 | 80.36 | 1,975,943 |
| Dec 30 2024 | 80.59 | -1.01 | -1.24% | 80.79 | 81.09 | 80.14 | 1,525,990 |
| Dec 27 2024 | 81.60 | -0.66 | -0.80% | 82.15 | 82.568 | 81.39 | 1,531,377 |
| Dec 26 2024 | 82.26 | -0.08 | -0.10% | 81.85 | 82.49 | 81.621 | 1,655,161 |
| Dec 24 2024 | 82.34 | 0.94 | 1.15% | 81.37 | 82.36 | 81.101 | 883,616 |
| Dec 23 2024 | 81.40 | -0.06 | -0.07% | 80.98 | 81.515 | 80.59 | 2,198,871 |
| Dec 20 2024 | 81.46 | 1.32 | 1.65% | 80.00 | 81.67 | 79.845 | 7,773,089 |
| Dec 19 2024 | 80.14 | -0.20 | -0.25% | 81.02 | 81.47 | 80.11 | 2,678,309 |
| Dec 18 2024 | 80.34 | -2.83 | -3.40% | 83.245 | 83.3485 | 80.30 | 3,184,865 |
| Dec 17 2024 | 83.17 | 0.12 | 0.14% | 82.78 | 83.54 | 82.52 | 3,498,446 |
| Dec 16 2024 | 83.05 | -1.05 | -1.25% | 84.17 | 84.215 | 83.03 | 3,273,681 |
| Dec 13 2024 | 84.10 | -0.81 | -0.95% | 85.05 | 85.07 | 83.95 | 2,313,760 |
| Dec 12 2024 | 84.91 | -0.37 | -0.43% | 85.69 | 85.8497 | 84.85 | 2,093,344 |
| Dec 11 2024 | 85.28 | 0.45 | 0.53% | 84.94 | 85.29 | 84.00 | 2,315,687 |
| Dec 10 2024 | 84.83 | 1.05 | 1.25% | 84.00 | 85.30 | 83.22 | 3,174,377 |
| Dec 09 2024 | 83.78 | -1.56 | -1.83% | 84.69 | 84.97 | 83.675 | 3,007,921 |
| Dec 06 2024 | 85.34 | -0.15 | -0.18% | 85.41 | 85.82 | 84.07 | 4,353,333 |
| Dec 05 2024 | 85.49 | 0.24 | 0.28% | 85.23 | 85.655 | 84.85 | 4,068,423 |
| Dec 04 2024 | 85.25 | 0.01 | 0.01% | 85.56 | 85.7672 | 83.45 | 5,062,026 |
| Dec 03 2024 | 85.24 | 0.11 | 0.13% | 85.57 | 85.579 | 84.795 | 4,171,644 |
| Dec 02 2024 | 85.13 | -0.17 | -0.20% | 85.52 | 85.535 | 84.12 | 2,531,205 |
| Nov 29 2024 | 85.30 | -0.25 | -0.29% | 85.58 | 86.03 | 84.9131 | 1,102,257 |
| Nov 27 2024 | 85.55 | 0.61 | 0.72% | 85.19 | 85.85 | 85.065 | 2,538,235 |
| Nov 26 2024 | 84.94 | 0.53 | 0.63% | 84.49 | 85.14 | 83.95 | 2,624,927 |
| Nov 25 2024 | 84.41 | -1.67 | -1.94% | 85.95 | 85.97 | 84.10 | 6,307,746 |
| Nov 22 2024 | 86.08 | 0.58 | 0.68% | 86.05 | 86.37 | 85.42 | 3,763,065 |
| Nov 21 2024 | 85.50 | -0.40 | -0.47% | 86.28 | 86.61 | 84.53 | 4,255,577 |
| Nov 20 2024 | 85.90 | -0.18 | -0.21% | 85.74 | 86.10 | 85.19 | 4,412,506 |
| Nov 19 2024 | 86.08 | -2.34 | -2.65% | 87.275 | 87.40 | 85.56 | 2,981,224 |
| Nov 18 2024 | 88.42 | 0.60 | 0.68% | 87.63 | 88.55 | 87.63 | 2,753,843 |
| Nov 15 2024 | 87.82 | -0.64 | -0.72% | 88.625 | 88.625 | 86.97 | 2,503,167 |
| Nov 14 2024 | 88.46 | -0.42 | -0.47% | 89.3936 | 89.5663 | 88.38 | 3,148,995 |
| Nov 13 2024 | 88.88 | 1.26 | 1.44% | 87.95 | 88.92 | 87.95 | 3,478,244 |
| Nov 12 2024 | 87.62 | -1.10 | -1.24% | 89.09 | 89.255 | 87.50 | 2,913,537 |
| Nov 11 2024 | 88.72 | 0.65 | 0.74% | 89.08 | 89.44 | 87.92 | 3,849,967 |
| Nov 08 2024 | 88.07 | 1.39 | 1.60% | 87.26 | 88.99 | 86.93 | 3,109,684 |
| Nov 07 2024 | 86.68 | 0.24 | 0.28% | 85.71 | 86.75 | 85.39 | 4,140,014 |
| Nov 06 2024 | 86.44 | -0.13 | -0.15% | 87.26 | 87.5799 | 84.40 | 7,858,603 |
| Nov 05 2024 | 86.57 | -3.13 | -3.49% | 89.88 | 90.16 | 86.20 | 5,998,192 |
| Nov 04 2024 | 89.70 | 0.60 | 0.67% | 89.36 | 91.98 | 87.68 | 6,278,477 |
| Nov 01 2024 | 89.10 | -0.63 | -0.70% | 89.45 | 89.965 | 88.44 | 4,613,604 |
| Oct 31 2024 | 89.73 | -0.99 | -1.09% | 90.51 | 91.54 | 89.70 | 3,839,236 |
| Oct 30 2024 | 90.72 | 0.71 | 0.79% | 90.12 | 91.44 | 90.08 | 2,853,478 |
| Oct 29 2024 | 90.01 | -0.86 | -0.95% | 90.53 | 90.89 | 89.445 | 2,645,981 |
| Oct 28 2024 | 90.87 | 1.15 | 1.28% | 90.34 | 91.275 | 90.20 | 2,015,433 |
| Oct 25 2024 | 89.72 | -0.61 | -0.68% | 90.61 | 91.22 | 89.575 | 1,615,993 |
| Oct 24 2024 | 90.33 | 0.43 | 0.48% | 90.18 | 90.58 | 89.37 | 2,183,171 |
| Oct 23 2024 | 89.90 | 0.39 | 0.44% | 89.47 | 90.09 | 89.29 | 2,676,998 |
| Oct 22 2024 | 89.51 | -1.15 | -1.27% | 90.12 | 90.585 | 89.27 | 2,562,687 |
| 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 |
