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
2023-12-29 60.58 61.19 59.96 60.07 2.6M
2023-12-28 60.20 60.92 60.20 60.80 1.7M
2023-12-27 60.51 60.75 60.10 60.40 1.8M
2023-12-26 59.78 60.43 59.74 60.27 2.2M
2023-12-22 60.00 60.39 59.46 59.94 2.8M
2023-12-21 59.07 59.74 58.86 59.71 2.7M
2023-12-20 59.50 60.13 58.85 58.88 2.5M
2023-12-19 60.21 60.31 59.70 59.92 6.4M
2023-12-18 59.82 60.42 59.29 60.04 6.7M
2023-12-15 59.70 60.74 59.10 59.41 7.5M
2023-12-14 60.85 61.89 59.41 60.36 9.4M
2023-12-13 57.86 60.10 57.13 60.00 7.3M
2023-12-12 58.67 58.85 57.50 57.84 7.2M
2023-12-11 58.99 59.60 58.63 58.72 7.0M
2023-12-08 58.95 59.21 58.43 58.94 15.5M
2023-12-07 58.69 58.99 58.24 58.92 9.5M
2023-12-06 59.98 60.56 58.65 58.96 8.2M
2023-12-05 59.70 60.04 59.36 59.59 4.9M
2023-12-04 59.49 60.29 59.49 59.93 6.3M
2023-12-01 58.64 59.95 58.64 59.90 8.8M
2023-11-30 58.40 59.07 58.33 58.64 8.6M
2023-11-29 57.26 59.02 57.18 58.18 7.6M
2023-11-28 56.00 57.34 55.98 56.91 6.1M
2023-11-27 55.25 56.42 55.24 55.99 6.4M
2023-11-24 54.67 55.55 54.65 55.50 2.1M
2023-11-22 54.07 54.53 53.93 54.43 4.4M
2023-11-21 54.51 54.86 53.79 53.90 3.6M
2023-11-20 54.54 55.08 54.41 54.80 7.4M
2023-11-17 54.31 54.78 54.10 54.67 3.8M
2023-11-16 54.44 54.85 53.76 53.90 4.7M
2023-11-15 53.95 54.74 53.92 54.46 7.6M
2023-11-14 53.44 54.98 53.39 53.91 8.8M
2023-11-13 52.27 52.85 52.14 52.39 3.6M
2023-11-10 51.92 52.67 51.57 52.41 4.3M
2023-11-09 52.79 53.11 51.60 51.78 5.0M
2023-11-08 50.95 53.30 50.85 53.00 6.8M
2023-11-07 51.28 52.15 49.91 51.10 9.0M
2023-11-06 51.77 52.07 51.31 51.72 4.6M
2023-11-03 52.00 52.51 51.79 51.96 6.3M
2023-11-02 49.95 51.39 49.81 51.36 6.7M
2023-11-01 49.52 49.52 48.46 49.28 4.1M
2023-10-31 48.50 49.33 47.97 49.11 7.5M
2023-10-30 47.63 48.51 47.31 48.41 8.1M
2023-10-27 47.91 48.22 46.91 47.16 5.1M
2023-10-26 48.67 49.06 48.05 48.22 3.6M
2023-10-25 49.00 49.56 48.16 48.85 5.4M
2023-10-24 49.98 51.00 49.93 50.50 4.0M
2023-10-23 50.16 50.64 49.50 49.58 5.2M
2023-10-20 51.78 52.16 50.39 50.40 4.4M
2023-10-19 52.26 52.64 51.41 51.42 5.1M
2023-10-18 52.99 53.73 51.83 51.86 3.6M
2023-10-17 53.35 54.14 52.90 53.61 3.6M
2023-10-16 52.32 52.81 51.54 52.60 2.6M
2023-10-13 51.36 52.23 51.28 51.82 3.6M
2023-10-12 52.83 52.87 51.18 51.60 4.3M
2023-10-11 53.25 53.65 52.56 53.12 3.1M
2023-10-10 52.29 53.40 52.04 53.10 8.4M
2023-10-09 52.65 53.23 51.06 52.29 7.8M
2023-10-06 53.87 54.46 53.27 53.44 4.3M
2023-10-05 54.14 54.47 53.44 54.15 3.3M
2023-10-04 54.10 54.44 53.51 54.30 2.9M
2023-10-03 53.75 54.04 53.04 53.75 3.6M
2023-10-02 55.32 55.46 53.90 54.24 4.3M
2023-09-29 55.83 56.09 55.05 55.27 6.0M
2023-09-28 55.33 56.47 55.28 55.82 4.3M
2023-09-27 55.51 56.29 55.14 55.54 4.8M
2023-09-26 55.43 55.95 55.31 55.60 5.5M
2023-09-25 55.88 56.24 55.49 55.98 3.7M
2023-09-22 57.11 57.40 56.05 56.12 5.4M
2023-09-21 58.04 58.04 56.51 57.05 4.7M
2023-09-20 58.67 59.53 58.09 58.14 7.5M
2023-09-19 57.40 58.42 57.26 58.23 9.2M
2023-09-18 56.35 57.42 56.35 57.26 5.5M
2023-09-15 56.57 57.56 56.42 56.90 9.0M
2023-09-14 55.63 56.67 55.40 56.38 6.0M
2023-09-13 56.01 56.17 55.02 55.25 5.2M
2023-09-12 55.38 56.29 55.34 55.72 3.4M
2023-09-11 55.49 55.89 54.93 55.52 2.8M
2023-09-08 54.62 55.86 54.62 55.33 4.4M
2023-09-07 55.00 55.17 54.31 54.39 2.9M
2023-09-06 55.19 55.88 55.17 55.32 2.4M
2023-09-05 56.44 56.56 55.60 55.64 2.6M
2023-09-01 56.55 57.11 56.41 56.68 2.9M
2023-08-31 56.28 56.55 55.47 55.86 4.7M
2023-08-30 55.72 56.33 55.46 56.29 2.4M
2023-08-29 56.04 56.11 55.14 55.72 3.4M
2023-08-28 55.27 56.14 55.07 55.96 3.5M
2023-08-25 54.82 55.15 53.84 54.74 3.4M
2023-08-24 55.36 55.81 55.04 55.26 2.0M
2023-08-23 55.29 55.35 54.76 55.28 2.6M
2023-08-22 55.67 55.75 54.92 55.19 2.8M
2023-08-21 55.30 55.88 54.80 55.68 2.4M
2023-08-18 55.26 56.13 55.12 55.39 3.5M
2023-08-17 55.78 56.74 55.68 56.06 3.4M
2023-08-16 55.20 56.14 55.19 55.81 3.1M
2023-08-15 55.39 55.97 55.21 55.88 3.3M
2023-08-14 56.00 56.52 55.80 55.99 2.6M
2023-08-11 56.77 57.03 56.16 56.29 3.1M
2023-08-10 58.32 58.71 56.95 57.30 3.0M
2023-08-09 57.51 58.16 57.14 57.78 2.4M
2023-08-08 57.47 57.92 56.89 57.66 2.6M
2023-08-07 59.01 59.23 58.00 58.33 2.7M
2023-08-04 57.50 59.75 57.21 58.81 5.1M
2023-08-03 59.16 59.28 57.16 57.29 6.6M
2023-08-02 62.16 62.58 58.44 59.51 7.1M
2023-08-01 60.40 61.16 60.23 61.07 3.3M
2023-07-31 60.04 60.89 59.95 60.38 3.3M
2023-07-28 61.81 61.87 59.38 59.65 3.4M
2023-07-27 61.58 61.94 60.85 60.97 4.3M
2023-07-26 62.00 62.02 61.14 61.49 4.4M
2023-07-25 62.00 62.39 61.85 62.12 3.5M
2023-07-24 61.62 62.08 61.42 61.84 3.1M
2023-07-21 61.62 61.88 60.85 61.56 3.9M
2023-07-20 60.86 61.43 60.67 61.18 4.1M
2023-07-19 60.42 61.38 60.22 60.83 4.5M
2023-07-18 58.36 60.32 58.33 60.17 5.2M
2023-07-17 58.82 59.15 58.34 58.36 3.0M
2023-07-14 59.71 59.88 58.76 59.17 3.4M
2023-07-13 59.35 59.99 58.74 59.63 3.2M
2023-07-12 60.29 60.45 58.93 59.24 3.6M
2023-07-11 58.41 59.47 58.20 59.29 3.9M
2023-07-10 59.40 59.65 58.08 58.39 5.6M
2023-07-07 58.45 59.81 58.14 59.27 8.5M
2023-07-06 59.12 59.84 57.69 59.09 14.9M
2023-07-05 58.01 60.56 57.83 59.80 14.5M
2023-07-03 58.00 58.70 56.61 58.00 8.8M
2023-06-30 53.85 54.82 53.67 54.70 5.4M
2023-06-29 53.32 53.83 52.86 52.92 4.5M
2023-06-28 52.52 53.11 52.12 53.10 3.3M
2023-06-27 52.83 53.11 52.03 52.42 3.0M
2023-06-26 52.54 53.38 52.54 52.68 3.0M
2023-06-23 52.96 53.54 52.57 52.75 11.5M
2023-06-22 53.22 53.57 52.77 53.54 3.1M
2023-06-21 54.26 54.75 53.55 53.62 4.7M
2023-06-20 54.20 54.98 53.45 54.65 4.3M
2023-06-16 54.50 55.35 54.18 54.78 6.1M
2023-06-15 54.30 54.55 53.79 54.05 7.8M
2023-06-14 55.35 56.21 54.61 54.70 4.6M
2023-06-13 54.95 55.67 54.49 55.20 4.5M
2023-06-12 54.86 55.20 54.19 54.48 6.1M
2023-06-09 54.69 54.96 54.22 54.66 2.8M
2023-06-08 54.53 54.87 53.73 54.49 3.2M
2023-06-07 55.37 55.43 54.81 55.06 11.5M
2023-06-06 54.73 55.37 54.66 54.98 8.3M
2023-06-05 55.59 55.63 54.18 54.70 4.8M
2023-06-02 55.74 56.00 54.88 55.38 8.9M
2023-06-01 54.86 55.60 54.60 55.00 4.1M
2023-05-31 53.50 54.77 53.07 54.57 14.5M
2023-05-30 54.50 54.61 53.34 53.97 4.0M
2023-05-26 53.52 54.49 53.40 54.46 2.7M
2023-05-25 53.76 53.93 52.84 53.28 2.9M
2023-05-24 55.02 55.29 53.65 53.86 5.1M
2023-05-23 57.01 57.18 55.69 55.79 3.6M
2023-05-22 57.00 58.58 56.85 57.47 3.8M
2023-05-19 58.28 58.59 56.69 56.84 3.8M
2023-05-18 55.89 57.90 55.53 57.85 4.4M
2023-05-17 55.31 56.32 55.09 55.98 3.7M
2023-05-16 55.41 55.63 54.57 54.91 3.4M
2023-05-15 55.49 55.71 54.73 55.53 2.7M
2023-05-12 55.38 55.39 54.28 55.07 2.2M
2023-05-11 54.57 55.29 54.20 55.00 3.7M
2023-05-10 56.14 56.43 54.52 55.14 3.4M
2023-05-09 55.33 56.21 55.09 55.65 3.6M
2023-05-08 55.58 56.24 55.44 55.96 4.0M
2023-05-05 54.03 55.80 53.41 55.75 4.9M
2023-05-04 52.27 53.34 51.92 53.23 6.1M
2023-05-03 53.22 54.19 52.44 52.86 7.9M
2023-05-02 56.39 56.56 53.03 53.13 5.9M
2023-05-01 57.97 58.34 56.55 56.69 3.9M
2023-04-28 57.29 58.81 56.76 58.72 5.8M
2023-04-27 58.49 59.31 56.15 56.31 8.2M
2023-04-26 55.00 55.96 54.62 54.84 5.1M
2023-04-25 55.60 56.15 55.08 55.28 2.9M
2023-04-24 56.47 56.55 55.61 55.86 5.8M
2023-04-21 56.35 56.61 55.90 56.28 3.8M
2023-04-20 55.58 56.44 55.17 56.28 4.5M
2023-04-19 56.76 56.81 55.85 56.01 4.7M
2023-04-18 58.10 58.28 56.59 56.66 4.1M
2023-04-17 57.24 58.09 57.06 58.04 4.9M
2023-04-14 57.02 57.81 56.74 57.41 4.7M
2023-04-13 55.16 57.18 55.06 56.70 5.1M
2023-04-12 56.79 57.17 54.93 55.31 4.5M
2023-04-11 54.69 56.41 54.53 56.00 5.0M
2023-04-10 55.18 55.43 53.97 54.69 4.4M
2023-04-06 53.63 55.49 53.60 55.43 5.7M
2023-04-05 52.51 54.10 52.51 53.72 6.6M
2023-04-04 54.25 54.28 52.89 52.95 7.0M
2023-04-03 54.50 54.71 53.78 54.09 5.7M
2023-03-31 52.68 54.44 52.56 54.33 7.5M
2023-03-30 52.23 52.98 51.60 52.17 7.1M
2023-03-29 51.37 51.59 50.93 51.47 6.8M
2023-03-28 50.21 50.99 49.96 50.65 4.6M
2023-03-27 50.96 51.59 50.10 50.21 7.1M
2023-03-24 49.13 49.93 48.57 49.70 7.6M
2023-03-23 51.12 51.75 49.91 49.97 6.6M
2023-03-22 52.92 52.92 51.22 51.27 5.8M
2023-03-21 53.17 53.41 52.12 53.09 6.9M
2023-03-20 51.79 52.71 51.04 51.55 8.1M
2023-03-17 52.27 52.91 51.62 51.64 17.1M
2023-03-16 50.65 52.44 49.14 52.15 10.7M
2023-03-15 51.50 51.97 50.42 51.57 13.6M
2023-03-14 52.82 54.34 52.34 53.32 9.9M
2023-03-13 56.36 56.43 49.64 49.82 16.4M
2023-03-10 59.12 59.40 56.72 57.22 7.4M
2023-03-09 62.51 62.82 59.68 59.76 5.9M
2023-03-08 62.33 62.96 61.99 62.92 3.3M
2023-03-07 63.88 64.48 62.46 62.63 4.8M
2023-03-06 64.23 64.80 63.68 63.88 3.3M
2023-03-03 64.37 64.70 63.31 63.93 5.1M
2023-03-02 63.03 63.95 62.23 63.89 6.7M
2023-03-01 63.67 63.99 61.92 62.85 9.9M
2023-02-28 64.26 64.68 63.27 63.37 5.8M
2023-02-27 65.00 65.36 64.40 64.52 3.8M
2023-02-24 65.05 65.62 64.25 64.90 6.3M
2023-02-23 67.42 67.47 65.03 66.18 5.7M
2023-02-22 67.79 68.22 66.40 67.03 4.9M
2023-02-21 69.10 69.10 66.48 67.11 6.2M
2023-02-17 68.72 69.65 67.83 69.50 6.1M
2023-02-16 66.88 69.52 66.50 69.16 8.1M
2023-02-15 66.65 67.65 65.91 67.45 6.8M
2023-02-14 66.07 69.61 66.00 67.81 11.5M
2023-02-13 65.41 66.04 63.51 66.00 20.3M
2023-02-10 73.53 75.67 73.41 75.43 4.0M
2023-02-09 75.75 76.28 73.39 73.95 6.7M
2023-02-08 74.58 74.94 73.19 73.36 2.7M
2023-02-07 73.26 75.41 72.91 75.24 7.2M
2023-02-06 74.35 74.75 72.73 73.09 4.5M
2023-02-03 76.63 76.73 74.34 75.39 3.9M
2023-02-02 77.52 79.32 77.28 77.81 4.3M
2023-02-01 74.92 77.28 74.51 76.79 3.4M
2023-01-31 74.51 75.07 73.62 75.04 5.2M
2023-01-30 74.38 74.92 73.85 74.39 4.1M
2023-01-27 74.99 75.42 74.42 75.33 3.5M
2023-01-26 75.02 75.15 73.44 74.89 2.5M
2023-01-25 73.56 74.22 72.51 74.22 3.5M
2023-01-24 73.86 75.02 73.74 74.41 2.8M
2023-01-23 74.49 75.04 73.44 74.48 4.3M
2023-01-20 71.55 74.28 70.87 73.92 7.5M
2023-01-19 68.67 72.12 68.32 71.03 11.3M
2023-01-18 71.94 71.98 69.59 69.64 5.7M
2023-01-17 69.09 71.56 68.78 71.41 6.5M
2023-01-13 68.53 69.77 68.50 69.75 6.5M
2023-01-12 69.80 70.04 68.27 69.28 9.6M
2023-01-11 68.94 69.48 68.17 69.47 6.2M
2023-01-10 70.04 70.04 68.34 69.00 4.0M
2023-01-09 69.49 70.64 68.85 70.00 4.7M
2023-01-06 68.56 69.95 68.06 69.30 4.9M
2023-01-05 68.85 69.00 67.81 68.19 3.5M
2023-01-04 69.57 70.29 68.90 69.27 6.0M
2023-01-03 68.72 69.54 67.80 68.54 5.4M