Fidelity National Info

FIS
🏛️ usa →
65.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 67.10 67.86 66.95 67.85 2.6M
2022-12-29 66.93 68.34 66.60 67.90 3.3M
2022-12-28 67.05 67.68 65.96 66.55 2.5M
2022-12-27 66.70 67.70 66.10 67.27 3.4M
2022-12-23 66.40 67.50 65.99 66.92 2.3M
2022-12-22 65.87 66.75 64.94 66.58 5.3M
2022-12-21 67.96 68.15 66.61 66.82 5.9M
2022-12-20 67.03 67.95 67.00 67.69 5.5M
2022-12-19 69.09 69.52 67.00 67.35 6.9M
2022-12-16 69.32 70.66 68.93 69.22 11.6M
2022-12-15 74.00 74.89 69.11 69.79 15.0M
2022-12-14 72.84 73.55 71.30 72.41 4.4M
2022-12-13 73.43 74.27 72.63 73.00 8.2M
2022-12-12 70.05 71.39 69.45 71.22 5.6M
2022-12-09 68.07 70.91 67.87 70.27 12.3M
2022-12-08 69.17 70.12 69.01 69.79 5.6M
2022-12-07 69.33 69.69 67.38 69.23 9.1M
2022-12-06 72.50 72.79 68.75 69.73 9.6M
2022-12-05 73.34 74.02 72.60 72.87 7.4M
2022-12-02 72.75 75.00 72.59 74.06 8.7M
2022-12-01 72.69 74.30 72.35 73.18 8.1M
2022-11-30 67.93 72.62 67.71 72.58 13.9M
2022-11-29 65.70 68.68 65.55 67.53 8.4M
2022-11-28 65.33 67.17 65.17 65.53 6.9M
2022-11-25 65.99 66.18 65.29 65.98 2.4M
2022-11-23 64.66 66.60 64.62 65.93 7.0M
2022-11-22 61.87 65.36 61.78 65.19 8.8M
2022-11-21 61.23 61.81 60.34 61.56 7.5M
2022-11-18 61.20 61.87 60.85 61.41 9.2M
2022-11-17 60.67 61.80 60.67 61.06 7.7M
2022-11-16 63.37 63.65 61.82 61.92 6.7M
2022-11-15 66.01 66.38 63.38 63.87 6.6M
2022-11-14 64.81 65.73 63.88 64.52 10.3M
2022-11-11 64.40 65.95 63.23 65.40 8.3M
2022-11-10 64.76 65.37 63.65 64.00 9.0M
2022-11-09 62.14 62.77 61.50 61.72 8.2M
2022-11-08 62.23 63.54 61.83 62.67 6.5M
2022-11-07 61.00 62.05 58.92 61.85 9.4M
2022-11-04 57.60 60.37 57.01 60.17 22.1M
2022-11-03 67.53 68.36 56.53 57.18 26.9M
2022-11-02 82.79 83.12 79.16 79.47 6.9M
2022-11-01 83.93 84.18 82.47 83.04 4.0M
2022-10-31 84.58 84.69 81.97 82.99 6.8M
2022-10-28 83.32 85.18 83.15 84.90 6.6M
2022-10-27 82.20 83.56 80.96 83.08 7.5M
2022-10-26 80.33 82.86 80.30 82.14 5.3M
2022-10-25 78.06 80.00 78.06 79.95 5.7M
2022-10-24 77.89 78.43 76.76 78.00 3.3M
2022-10-21 76.24 78.10 74.82 77.83 4.7M
2022-10-20 76.96 77.89 76.16 76.55 3.1M
2022-10-19 77.64 77.81 76.42 76.73 3.3M
2022-10-18 78.79 79.21 77.01 78.09 5.6M
2022-10-17 77.90 78.17 76.78 77.03 4.4M
2022-10-14 77.00 77.52 75.92 76.14 4.7M
2022-10-13 72.50 76.54 72.37 76.00 4.0M
2022-10-12 73.93 74.60 73.03 73.78 4.1M
2022-10-11 75.19 75.54 73.67 74.28 6.0M
2022-10-10 77.14 77.14 75.26 75.73 4.3M
2022-10-07 76.59 77.30 76.16 77.10 4.8M
2022-10-06 79.10 79.74 77.56 77.65 4.4M
2022-10-05 78.69 80.13 78.38 79.60 2.8M
2022-10-04 77.87 79.94 77.41 79.54 3.3M
2022-10-03 76.14 76.86 74.70 76.34 7.9M
2022-09-30 76.32 77.49 75.54 75.57 4.4M
2022-09-29 76.54 77.57 75.66 76.57 5.1M
2022-09-28 77.00 78.33 76.37 77.30 4.1M
2022-09-27 78.52 78.74 75.85 76.80 5.7M
2022-09-26 79.99 80.45 77.53 77.59 7.2M
2022-09-23 79.45 81.96 79.40 80.29 8.5M
2022-09-22 80.20 80.90 78.77 80.51 5.9M
2022-09-21 82.85 83.86 80.44 80.45 4.9M
2022-09-20 81.46 82.06 80.52 81.73 6.5M
2022-09-19 83.44 83.64 81.59 82.39 7.1M
2022-09-16 84.42 84.54 82.98 84.26 11.2M
2022-09-15 86.24 88.06 85.31 85.69 7.2M
2022-09-14 88.88 89.24 86.47 87.06 6.2M
2022-09-13 90.70 92.05 89.07 89.29 3.2M
2022-09-12 92.06 93.90 92.00 93.05 3.7M
2022-09-09 90.03 91.88 89.24 91.48 4.1M
2022-09-08 89.44 90.74 88.65 89.79 5.7M
2022-09-07 89.39 91.23 88.53 90.90 4.2M
2022-09-06 90.29 90.67 88.77 89.40 3.7M
2022-09-02 91.56 91.87 89.54 89.97 2.5M
2022-09-01 91.18 91.47 89.47 90.63 3.4M
2022-08-31 93.78 93.78 91.32 91.37 4.1M
2022-08-30 93.76 94.42 92.43 92.81 3.0M
2022-08-29 92.39 93.86 91.99 93.08 3.5M
2022-08-26 96.39 96.60 93.05 93.09 2.7M
2022-08-25 94.99 96.67 94.18 96.17 4.6M
2022-08-24 95.46 95.91 94.18 95.03 4.0M
2022-08-23 96.83 97.74 95.51 95.56 3.1M
2022-08-22 98.94 99.28 97.30 97.47 3.3M
2022-08-19 99.67 100.63 99.34 100.10 3.1M
2022-08-18 101.38 101.57 99.70 100.30 5.0M
2022-08-17 102.15 102.39 101.18 101.60 2.9M
2022-08-16 101.94 103.62 101.90 103.51 3.0M
2022-08-15 101.35 103.19 101.35 102.79 3.3M
2022-08-12 101.24 102.56 100.83 102.12 2.5M
2022-08-11 100.82 102.01 100.25 100.51 4.7M
2022-08-10 100.17 101.10 99.18 99.88 4.2M
2022-08-09 98.08 100.63 97.99 98.01 4.3M
2022-08-08 98.69 99.60 97.85 98.08 2.9M
2022-08-05 95.37 98.37 95.14 97.37 3.4M
2022-08-04 100.65 100.65 95.50 96.57 8.7M
2022-08-03 103.00 105.16 102.79 104.13 3.0M
2022-08-02 102.25 102.65 101.48 102.19 2.0M
2022-08-01 100.97 104.24 100.20 103.29 3.2M
2022-07-29 101.20 102.97 100.73 102.16 3.2M
2022-07-28 99.28 101.00 98.06 100.93 2.6M
2022-07-27 97.47 99.05 97.02 98.43 3.7M
2022-07-26 98.56 99.08 96.38 97.09 4.1M
2022-07-25 99.28 99.42 97.40 98.06 2.4M
2022-07-22 98.92 99.96 98.43 99.02 1.8M
2022-07-21 97.33 99.21 97.22 98.91 2.1M
2022-07-20 97.18 97.66 96.34 97.36 2.2M
2022-07-19 95.48 97.94 95.28 97.10 2.1M
2022-07-18 96.05 96.34 94.07 94.16 1.7M
2022-07-15 94.16 95.50 93.52 95.22 3.3M
2022-07-14 91.00 92.39 90.33 92.17 3.4M
2022-07-13 92.19 93.93 91.72 93.58 2.2M
2022-07-12 93.44 95.02 93.44 93.99 2.0M
2022-07-11 93.33 94.44 92.85 93.97 2.6M
2022-07-08 93.41 95.32 93.15 94.38 2.2M
2022-07-07 95.15 95.15 92.64 93.86 3.3M
2022-07-06 95.28 95.89 93.95 94.82 3.1M
2022-07-05 92.04 95.07 91.36 95.00 3.5M
2022-07-01 91.27 93.64 91.10 93.58 3.0M
2022-06-30 92.64 93.05 89.97 91.67 3.7M
2022-06-29 94.27 94.79 93.16 94.57 2.7M
2022-06-28 97.47 99.14 94.00 94.27 2.7M
2022-06-27 98.50 98.50 95.89 96.74 2.6M
2022-06-24 94.32 98.91 94.03 98.63 3.9M
2022-06-23 92.72 93.56 91.40 92.93 3.6M
2022-06-22 91.40 93.23 90.50 92.07 2.6M
2022-06-21 93.55 94.31 91.79 92.97 3.5M
2022-06-17 90.50 92.71 90.43 91.84 6.8M
2022-06-16 93.00 93.43 90.25 90.70 4.8M
2022-06-15 96.33 96.65 93.85 95.47 4.4M
2022-06-14 95.00 97.28 94.99 95.25 4.5M
2022-06-13 96.44 96.88 94.33 94.96 4.4M
2022-06-10 97.99 98.97 96.29 97.80 2.9M
2022-06-09 102.43 102.56 99.72 99.74 2.1M
2022-06-08 104.36 105.24 103.23 103.76 2.0M
2022-06-07 103.97 105.72 103.31 104.57 3.2M
2022-06-06 105.00 106.65 104.70 105.30 2.4M
2022-06-03 105.35 105.35 103.45 103.82 2.8M
2022-06-02 103.65 106.20 101.64 106.19 3.1M
2022-06-01 105.73 105.83 102.88 103.22 3.1M
2022-05-31 104.87 105.00 103.52 104.50 6.1M
2022-05-27 104.36 105.53 104.00 105.16 3.1M
2022-05-26 102.97 105.55 102.01 104.20 2.9M
2022-05-25 99.86 101.70 99.61 101.39 3.1M
2022-05-24 100.54 101.09 98.08 100.51 3.2M
2022-05-23 100.29 102.35 99.60 101.71 2.6M
2022-05-20 98.56 99.83 96.94 99.68 3.2M
2022-05-19 95.84 98.93 95.45 97.17 2.0M
2022-05-18 97.27 98.77 96.43 96.73 3.0M
2022-05-17 98.21 98.85 96.22 98.30 3.0M
2022-05-16 95.46 96.81 95.12 96.30 2.2M
2022-05-13 95.34 97.28 94.96 96.50 2.4M
2022-05-12 92.73 94.38 91.68 93.95 3.5M
2022-05-11 93.95 97.00 93.06 93.45 4.1M
2022-05-10 95.99 96.80 93.17 94.74 2.7M
2022-05-09 96.89 97.42 93.93 94.54 5.0M
2022-05-06 100.29 100.29 97.33 98.27 4.6M
2022-05-05 102.15 103.25 98.89 100.60 4.9M
2022-05-04 100.37 104.70 99.24 104.30 4.2M
2022-05-03 101.25 102.87 96.92 99.63 4.6M
2022-05-02 98.71 99.32 95.18 97.50 4.7M
2022-04-29 102.20 103.10 98.74 99.15 3.5M
2022-04-28 100.65 104.62 100.00 103.79 4.3M
2022-04-27 95.50 99.68 95.28 98.84 4.6M
2022-04-26 98.12 98.23 95.24 95.27 4.4M
2022-04-25 100.02 100.24 96.92 99.22 5.0M
2022-04-22 102.15 103.05 99.79 99.97 3.9M
2022-04-21 104.91 105.13 102.56 103.00 3.4M
2022-04-20 104.64 105.28 102.65 103.00 2.9M
2022-04-19 102.59 105.22 102.49 104.89 2.9M
2022-04-18 102.12 103.92 101.49 102.48 2.3M
2022-04-14 101.86 103.54 101.57 102.45 3.1M
2022-04-13 101.39 102.57 100.94 101.50 3.0M
2022-04-12 102.01 102.83 101.13 101.94 4.4M
2022-04-11 101.28 102.89 101.24 101.92 2.4M
2022-04-08 100.95 103.26 100.59 102.03 3.4M
2022-04-07 100.94 102.68 99.60 101.53 3.4M
2022-04-06 102.52 102.93 101.32 101.56 3.6M
2022-04-05 102.95 104.92 102.37 103.56 3.9M
2022-04-04 103.32 104.34 102.92 103.26 3.5M
2022-04-01 100.66 103.64 100.47 103.37 3.7M
2022-03-31 101.02 101.99 100.22 100.42 4.1M
2022-03-30 101.03 102.23 100.24 101.02 3.9M
2022-03-29 98.17 102.98 98.17 101.99 6.2M
2022-03-28 96.99 97.76 96.55 97.65 3.6M
2022-03-25 96.54 97.82 95.89 97.45 2.9M
2022-03-24 95.90 96.82 95.26 96.41 2.3M
2022-03-23 95.50 96.68 94.91 95.43 2.1M
2022-03-22 95.72 98.42 95.72 96.93 2.3M
2022-03-21 94.88 96.04 93.79 94.97 3.3M
2022-03-18 94.74 96.20 94.36 95.82 4.9M
2022-03-17 94.49 95.31 93.87 95.20 3.0M
2022-03-16 93.67 95.55 93.00 95.38 4.2M
2022-03-15 89.47 92.70 89.47 92.60 5.4M
2022-03-14 90.16 91.63 88.88 89.06 2.8M
2022-03-11 91.46 91.68 89.25 89.34 2.3M
2022-03-10 89.44 91.54 88.73 90.41 4.0M
2022-03-09 88.20 92.22 88.20 91.98 5.0M
2022-03-08 86.13 88.47 85.00 86.25 4.6M
2022-03-07 90.25 90.73 87.05 87.11 3.2M
2022-03-04 91.71 92.65 89.25 90.47 3.3M
2022-03-03 96.12 96.12 92.36 92.67 3.8M
2022-03-02 93.75 96.18 92.91 95.25 4.5M
2022-03-01 94.94 96.15 93.31 93.67 6.2M
2022-02-28 95.62 96.57 94.03 95.23 5.7M
2022-02-25 95.53 97.67 94.59 96.94 2.8M
2022-02-24 91.42 95.92 90.48 95.78 7.8M
2022-02-23 95.39 95.86 92.10 92.25 5.6M
2022-02-22 94.61 96.30 94.45 95.41 3.7M
2022-02-18 96.62 97.82 94.91 95.64 5.2M
2022-02-17 99.55 101.20 97.36 97.57 4.2M
2022-02-16 102.62 104.58 98.96 100.43 6.9M
2022-02-15 103.66 107.89 100.84 102.85 9.6M
2022-02-14 112.09 112.74 110.67 111.50 4.1M
2022-02-11 113.80 115.21 111.21 111.92 3.1M
2022-02-10 113.46 116.27 112.80 113.69 2.8M
2022-02-09 113.59 115.14 111.88 114.99 2.8M
2022-02-08 113.00 113.29 110.03 111.46 3.8M
2022-02-07 114.30 115.71 112.61 114.10 2.5M
2022-02-04 114.58 115.04 111.56 113.76 5.9M
2022-02-03 118.87 119.22 114.86 115.43 4.4M
2022-02-02 120.94 121.66 119.00 120.11 4.4M
2022-02-01 119.74 122.06 118.87 121.71 5.4M
2022-01-31 116.31 120.23 115.58 119.92 5.2M
2022-01-28 110.27 117.52 109.37 117.40 6.4M
2022-01-27 109.94 111.39 108.33 109.24 4.8M
2022-01-26 112.03 112.59 107.96 108.99 5.1M
2022-01-25 109.62 111.68 106.81 110.20 3.7M
2022-01-24 110.32 111.88 107.53 111.79 4.9M
2022-01-21 113.74 114.80 111.57 111.78 3.2M
2022-01-20 113.45 116.23 112.96 113.20 2.5M
2022-01-19 114.39 115.89 113.19 113.30 3.2M
2022-01-18 117.22 118.08 114.01 114.50 5.8M
2022-01-14 116.15 118.93 115.69 118.04 3.4M
2022-01-13 118.16 119.91 117.22 117.44 3.4M
2022-01-12 116.82 117.88 115.48 117.51 3.0M
2022-01-11 116.39 118.13 115.20 117.55 2.8M
2022-01-10 118.19 118.64 112.63 116.37 5.8M
2022-01-07 116.17 118.23 115.71 117.64 2.9M
2022-01-06 116.66 118.98 116.00 116.65 3.6M
2022-01-05 114.70 118.69 114.30 116.53 5.2M
2022-01-04 114.31 115.66 113.35 114.51 5.7M
2022-01-03 109.35 114.38 109.03 113.88 4.6M