Fidelity National Information Services Inc. Common Stockのデータ

Fidelity National Information Services Inc. Common Stockの基本情報

名前 Fidelity National Information Services Inc. Common Stock
ティッカー FIS
国 United States
上場年 nan
セクター Miscellaneous

Fidelity National Information Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 136.27 132.4 136.24 133.11 5257900.0 133.11
2021-02-12 136.63 134.68 135.22 135.6 4128200.0 135.6
2021-02-11 135.5 133.07 133.77 135.15 4044900.0 135.15
2021-02-10 133.98 131.42 133.5 133.36 4995200.0 133.36
2021-02-09 133.68 125.61 127.0 132.87 7568000.0 132.87
2021-02-08 134.24 131.55 133.28 133.43 3690700.0 133.43
2021-02-05 134.61 131.71 133.33 132.23 2829900.0 132.23
2021-02-04 134.12 132.16 132.4 132.78 2214200.0 132.78
2021-02-03 133.37 130.06 130.06 131.57 2480500.0 131.57
2021-02-02 134.97 130.0 130.55 132.32 4846900.0 132.32
2021-02-01 130.26 126.0 126.64 129.23 6556100.0 129.23
2021-01-29 125.49 123.13 125.25 123.46 4543700.0 123.46
2021-01-28 127.26 122.66 123.44 125.32 4705900.0 125.32
2021-01-27 126.95 121.88 126.71 122.53 6258900.0 122.53
2021-01-26 129.72 126.54 128.58 128.16 4343000.0 128.16
2021-01-25 129.54 125.88 128.88 127.81 5320100.0 127.81
2021-01-22 132.92 129.06 132.68 129.08 5505000.0 129.08
2021-01-21 134.0 130.5 130.75 133.6 4439400.0 133.6
2021-01-20 131.6 127.56 128.62 131.09 3646800.0 131.09
2021-01-19 130.84 127.94 130.35 128.06 3886500.0 128.06
2021-01-15 130.42 126.0 128.56 129.73 6515200.0 129.73
2021-01-14 131.47 128.79 131.44 129.19 11781500.0 129.19
2021-01-13 135.26 130.79 134.12 130.94 7738700.0 130.94
2021-01-12 136.9 132.86 136.06 133.63 3783900.0 133.63
2021-01-11 139.68 135.82 136.89 136.06 4036200.0 136.06
2021-01-08 138.72 135.32 135.32 138.66 6412400.0 138.66
2021-01-07 138.99 135.47 137.56 135.77 4984000.0 135.77
2021-01-06 139.62 135.58 136.88 137.99 3966900.0 137.99
2021-01-05 140.68 136.44 139.7 136.68 3532700.0 136.68
2021-01-04 141.86 138.19 141.46 139.91 4078900.0 139.91
2020-12-31 141.72 139.51 139.51 141.46 2696500.0 141.46
2020-12-30 141.85 139.44 141.76 139.53 2279600.0 139.53
2020-12-29 142.5 140.81 141.71 141.29 2890800.0 141.29
2020-12-28 140.99 139.25 140.5 140.28 3389400.0 140.28
2020-12-24 141.79 134.51 134.63 140.79 6349900.0 140.79
2020-12-23 135.58 133.95 135.41 134.71 5749200.0 134.71
2020-12-22 140.17 134.6 140.11 134.81 5573000.0 134.81
2020-12-21 142.98 135.95 142.31 139.91 6277100.0 139.91
2020-12-18 146.92 144.05 145.76 145.22 4727800.0 145.22
2020-12-17 146.54 143.97 144.27 145.97 2126100.0 145.97
2020-12-16 145.55 141.0 142.53 143.6 4472500.0 143.6
2020-12-15 145.74 143.31 145.07 145.09 3015300.0 145.09
2020-12-14 148.14 144.02 147.82 144.22 4316500.0 144.22
2020-12-11 148.25 145.83 145.83 147.82 2044100.0 147.82
2020-12-10 149.03 146.46 147.93 147.47 2381500.0 147.12
2020-12-09 151.17 146.77 151.17 147.77 4007600.0 147.42
2020-12-08 151.37 149.69 150.72 151.18 1879600.0 150.82
2020-12-07 151.61 149.77 150.6 150.56 3104700.0 150.2
2020-12-04 149.95 147.4 147.83 149.86 2090600.0 149.5
2020-12-03 149.14 146.64 148.68 147.28 2608300.0 146.93
2020-12-02 150.53 147.82 150.38 148.59 2962400.0 148.24
2020-12-01 151.33 149.15 149.72 150.38 3466500.0 150.02
2020-11-30 148.5 145.18 147.0 148.41 4582500.0 148.06
2020-11-27 149.71 147.71 148.83 148.28 1990400.0 147.93
2020-11-25 148.65 145.98 148.25 147.97 1689000.0 147.62
2020-11-24 149.44 145.43 146.23 148.92 2959600.0 148.57
2020-11-23 146.36 144.15 144.66 145.32 2370700.0 144.98
2020-11-20 147.55 144.11 147.4 144.17 2252500.0 143.83
2020-11-19 148.0 142.84 144.9 147.7 2997700.0 147.35
2020-11-18 146.5 144.97 146.41 144.97 2325500.0 144.63
2020-11-17 148.79 145.18 146.96 146.97 2363400.0 146.62
2020-11-16 148.25 145.87 147.0 147.89 2459500.0 147.54
2020-11-13 145.5 142.54 142.77 144.72 1926600.0 144.38
2020-11-12 144.03 141.7 143.84 142.17 2027900.0 141.83
2020-11-11 144.24 141.7 144.14 143.55 2247600.0 143.21
2020-11-10 145.14 141.02 141.37 144.36 3466200.0 144.02
2020-11-09 146.04 140.0 141.37 141.69 6479400.0 141.35
2020-11-06 133.75 131.93 133.38 133.14 1564900.0 132.82
2020-11-05 134.89 131.69 134.79 132.59 3728400.0 132.28
2020-11-04 134.94 129.85 130.62 132.8 3558400.0 132.48
2020-11-03 129.26 125.13 125.97 128.49 3219500.0 128.19
2020-11-02 126.55 123.25 125.75 123.97 4401000.0 123.68
2020-10-30 127.65 122.86 124.47 124.59 5496100.0 124.29
2020-10-29 129.11 120.17 122.88 125.02 9668100.0 124.72
2020-10-28 136.15 132.27 135.62 132.51 4285600.0 132.2
2020-10-27 141.52 137.72 140.19 137.86 3162500.0 137.53
2020-10-26 142.96 138.27 142.51 139.42 2613500.0 139.09
2020-10-23 144.94 142.93 144.31 144.4 2971000.0 144.06
2020-10-22 143.19 140.19 141.36 142.72 1745600.0 142.38
2020-10-21 142.56 140.02 140.46 141.41 1897500.0 141.07
2020-10-20 142.15 139.4 140.08 140.7 2726700.0 140.37
2020-10-19 144.68 139.26 144.25 139.78 2931900.0 139.45
2020-10-16 146.09 143.77 144.14 143.88 3520800.0 143.54
2020-10-15 143.89 140.76 141.57 143.88 3528300.0 143.54
2020-10-14 146.8 143.01 146.32 144.07 2337800.0 143.73
2020-10-13 149.98 145.31 149.52 145.96 2432000.0 145.61
2020-10-12 150.28 148.28 149.6 149.19 2969200.0 148.84
2020-10-09 149.17 146.83 147.53 149.03 2793600.0 148.68
2020-10-08 146.91 145.17 146.28 146.6 1995300.0 146.25
2020-10-07 146.27 144.02 145.74 144.6 3226100.0 144.26
2020-10-06 147.98 144.02 145.57 144.37 3034400.0 144.03
2020-10-05 146.89 144.24 146.13 145.57 2158700.0 145.22
2020-10-02 145.92 143.03 145.06 145.15 2082200.0 144.81
2020-10-01 150.31 145.52 148.99 146.87 3731300.0 146.52
2020-09-30 149.28 145.92 148.75 147.21 3354100.0 146.86
2020-09-29 149.19 147.73 148.29 148.8 2018200.0 148.45
2020-09-28 148.76 147.12 147.63 147.93 1722700.0 147.58
2020-09-25 146.64 142.3 143.17 146.0 2023700.0 145.65
2020-09-24 145.38 138.46 143.26 144.21 3426700.0 143.87
2020-09-23 146.65 143.21 146.4 143.61 1875600.0 143.27
2020-09-22 146.61 142.99 144.22 146.19 2106600.0 145.84
2020-09-21 144.54 141.2 144.07 144.02 2950500.0 143.68
2020-09-18 149.94 145.5 148.51 146.65 3620100.0 146.3
2020-09-17 148.9 145.46 145.75 148.81 2907400.0 148.46
2020-09-16 150.83 148.6 149.69 148.67 2691400.0 148.32
2020-09-15 149.1 146.96 147.62 148.5 2112600.0 148.15
2020-09-14 147.57 144.78 145.69 146.23 2848200.0 145.88
2020-09-11 146.68 142.73 145.8 144.23 2586500.0 143.89
2020-09-10 150.54 145.19 149.06 145.86 2206200.0 145.51
2020-09-09 149.47 145.78 147.6 148.5 3693500.0 147.8
2020-09-08 147.03 144.0 144.77 145.7 4134000.0 145.01
2020-09-04 151.48 145.85 151.01 148.0 3205600.0 147.3
2020-09-03 154.69 148.85 154.52 150.9 2512500.0 150.19
2020-09-02 156.73 151.56 152.5 155.76 3186700.0 155.02
2020-09-01 152.53 150.36 150.75 152.35 2640000.0 151.63
2020-08-31 152.47 150.7 152.47 150.85 3896500.0 150.14
2020-08-28 152.52 150.32 151.09 152.47 2512300.0 151.75
2020-08-27 151.45 147.66 148.76 151.2 4061900.0 150.49
2020-08-26 148.54 144.69 145.75 147.89 4660100.0 147.19
2020-08-25 145.46 140.83 141.96 145.37 2649300.0 144.68
2020-08-24 143.23 140.23 143.22 141.67 3145900.0 141.0
2020-08-21 142.48 140.7 141.32 141.8 3310000.0 141.13
2020-08-20 142.15 140.7 141.63 141.24 3496700.0 140.57
2020-08-19 145.0 142.45 145.0 142.61 3700300.0 141.94
2020-08-18 145.01 142.82 144.9 143.81 3792900.0 143.13
2020-08-17 145.56 143.8 144.58 144.27 2631300.0 143.59
2020-08-14 145.3 143.2 145.13 143.88 1749900.0 143.2
2020-08-13 145.61 142.75 142.75 145.2 2854900.0 144.51
2020-08-12 144.9 143.15 143.74 143.82 2216500.0 143.14
2020-08-11 146.57 142.71 146.42 143.05 2843200.0 142.37
2020-08-10 148.43 145.24 148.0 146.16 3389800.0 145.47
2020-08-07 147.98 145.4 146.23 147.78 3380100.0 147.08
2020-08-06 147.69 145.48 145.82 147.0 4396900.0 146.31
2020-08-05 148.88 145.02 148.48 146.5 6465100.0 145.81
2020-08-04 149.26 145.0 146.73 147.2 6052200.0 146.5
2020-08-03 149.36 146.88 147.12 148.93 4490100.0 148.23
2020-07-31 146.4 144.19 144.89 146.31 3565000.0 145.62
2020-07-30 145.52 142.02 142.61 145.2 2697500.0 144.51
2020-07-29 145.18 141.91 142.69 144.73 2264000.0 144.05
2020-07-28 144.09 142.4 142.96 142.63 1842100.0 141.96
2020-07-27 144.73 142.33 143.6 143.44 2733900.0 142.76
2020-07-24 144.62 142.68 144.04 143.7 2435900.0 143.02
2020-07-23 148.17 144.19 144.91 144.99 3354800.0 144.3
2020-07-22 144.96 143.19 143.76 144.77 2083000.0 144.09
2020-07-21 144.2 141.99 142.49 143.4 3412400.0 142.72
2020-07-20 141.97 139.2 140.4 141.55 2328500.0 140.88
2020-07-17 141.21 138.43 139.44 140.47 2066000.0 139.81
2020-07-16 139.94 138.18 139.54 138.85 1835500.0 138.19
2020-07-15 140.93 137.56 138.05 140.43 4440100.0 139.77
2020-07-14 136.46 133.23 134.99 136.42 3600600.0 135.78
2020-07-13 138.73 135.1 138.13 135.48 3469400.0 134.84
2020-07-10 137.08 134.63 135.46 136.88 1993900.0 136.23
2020-07-09 137.56 134.07 137.11 135.79 4387900.0 135.15
2020-07-08 137.59 135.35 136.84 136.8 4408500.0 136.15
2020-07-07 139.02 135.65 136.55 136.5 3525400.0 135.86
2020-07-06 139.17 136.7 139.17 137.53 2336600.0 136.88
2020-07-02 139.49 136.47 138.54 136.78 2009700.0 136.13
2020-07-01 137.66 133.7 134.54 136.86 3299600.0 136.21
2020-06-30 134.87 130.7 131.16 134.09 3774200.0 133.46
2020-06-29 131.79 129.38 131.65 131.17 3436200.0 130.55
2020-06-26 133.61 130.22 132.75 130.51 10841600.0 129.89
2020-06-25 134.0 131.43 133.0 133.28 3267800.0 132.65
2020-06-24 137.94 131.78 137.22 132.3 5811100.0 131.67
2020-06-23 140.69 137.49 140.69 137.96 2301800.0 137.31
2020-06-22 139.25 135.16 135.65 138.95 3170800.0 138.29
2020-06-19 142.8 135.0 142.28 135.0 6306300.0 134.36
2020-06-18 140.91 137.85 137.85 139.95 2072200.0 139.29
2020-06-17 141.2 138.24 138.56 138.59 3585100.0 137.94
2020-06-16 143.01 139.11 141.41 140.58 5258200.0 139.92
2020-06-15 138.74 133.72 134.26 137.44 4925900.0 136.79
2020-06-12 138.5 134.05 137.33 137.08 3495400.0 136.43
2020-06-11 139.02 134.21 138.16 134.23 3560100.0 133.6
2020-06-10 142.59 139.66 141.89 141.22 2786700.0 140.2
2020-06-09 143.06 141.08 142.01 141.37 2322400.0 140.35
2020-06-08 143.4 140.52 142.42 142.57 3135100.0 141.54
2020-06-05 143.21 136.71 138.51 143.07 4920700.0 142.04
2020-06-04 139.5 134.39 138.87 136.27 4680800.0 135.29
2020-06-03 140.0 137.85 139.55 139.57 3268300.0 138.57
2020-06-02 139.97 137.69 139.5 138.96 5925600.0 137.96
2020-06-01 139.52 137.87 138.91 138.87 2028200.0 137.87
2020-05-29 139.35 136.45 138.55 138.83 3804200.0 137.83
2020-05-28 140.3 138.03 139.02 138.37 2803700.0 137.37
2020-05-27 138.44 134.68 138.01 138.03 3096800.0 137.04
2020-05-26 140.58 136.39 140.0 136.6 3253600.0 135.62
2020-05-22 137.02 135.27 136.65 136.16 1894000.0 135.18
2020-05-21 138.41 135.57 137.72 136.5 4023400.0 135.52
2020-05-20 139.83 136.51 137.36 138.11 3007100.0 137.12
2020-05-19 138.0 135.19 135.41 135.44 2427100.0 134.47
2020-05-18 139.62 134.98 135.05 136.34 4653300.0 135.36
2020-05-15 132.64 128.02 129.04 132.22 3965900.0 131.27
2020-05-14 130.2 125.58 125.94 129.77 5089300.0 128.84
2020-05-13 130.29 126.11 128.1 127.49 6441600.0 126.57
2020-05-12 130.38 127.77 128.87 127.91 3356900.0 126.99
2020-05-11 130.45 126.22 127.28 128.24 4449700.0 127.32
2020-05-08 134.13 127.62 131.16 128.23 4530100.0 127.31
2020-05-07 134.44 128.17 130.45 129.44 5933600.0 128.51
2020-05-06 135.45 131.82 134.15 131.91 4160000.0 130.96
2020-05-05 132.81 128.92 130.5 131.95 3103700.0 131.0
2020-05-04 129.11 127.14 128.11 128.58 2622600.0 127.66
2020-05-01 130.63 128.0 128.58 129.29 2579700.0 128.36
2020-04-30 133.52 130.4 132.98 131.89 3433900.0 130.94
2020-04-29 137.19 132.17 133.0 134.29 5650100.0 133.32
2020-04-28 131.39 125.22 129.68 129.13 4376000.0 128.2
2020-04-27 128.0 124.18 126.64 127.64 3401200.0 126.72
2020-04-24 126.19 121.7 122.5 125.73 4006700.0 124.83
2020-04-23 123.86 120.88 123.28 121.18 2160100.0 120.31
2020-04-22 123.64 120.01 120.31 122.55 3016200.0 121.67
2020-04-21 120.64 117.05 120.09 117.47 3654000.0 116.63
2020-04-20 125.92 122.33 125.86 122.62 4281200.0 121.74
2020-04-17 128.22 124.36 125.74 127.96 3901100.0 127.04
2020-04-16 123.06 119.95 122.22 122.99 5082900.0 122.11
2020-04-15 121.22 117.68 121.17 120.16 4517600.0 119.3
2020-04-14 124.85 118.01 122.9 123.79 6022800.0 122.9
2020-04-13 124.65 120.41 124.17 123.6 4525600.0 122.71
2020-04-09 128.66 123.88 126.42 125.12 4682600.0 124.22
2020-04-08 126.06 120.34 121.88 124.77 3645500.0 123.87
2020-04-07 130.83 119.91 128.83 120.14 5157200.0 119.28
2020-04-06 123.72 119.35 121.73 123.02 5708200.0 122.14
2020-04-03 117.18 112.2 116.54 115.22 3741300.0 114.39
2020-04-02 118.45 112.47 113.29 117.11 3565700.0 116.27
2020-04-01 117.51 113.19 116.28 114.56 5207300.0 113.74
2020-03-31 125.11 119.1 123.98 121.64 8623600.0 120.77
2020-03-30 125.89 120.68 123.1 125.29 3758400.0 124.39
2020-03-27 124.26 117.03 119.92 120.1 3940600.0 119.24
2020-03-26 124.3 118.34 121.76 123.64 6534500.0 122.75
2020-03-25 124.74 115.05 119.46 120.37 5841200.0 119.5
2020-03-24 120.26 108.64 109.01 119.16 7863600.0 118.3
2020-03-23 104.79 98.33 100.58 102.45 8300700.0 101.71
2020-03-20 109.28 99.1 106.3 102.82 10109400.0 102.08
2020-03-19 108.5 96.93 102.0 105.23 8058800.0 104.47
2020-03-18 108.15 91.68 105.23 102.94 10211800.0 102.2
2020-03-17 116.39 105.6 110.01 113.96 7426100.0 113.14
2020-03-16 118.56 108.35 111.5 108.35 8147000.0 107.57
2020-03-13 130.73 119.25 124.52 129.9 6787400.0 128.97
2020-03-12 129.35 118.4 123.26 118.46 8314700.0 117.61
2020-03-11 138.74 131.46 136.53 132.96 4872900.0 131.66
2020-03-10 141.0 131.24 134.99 140.9 6580800.0 139.52
2020-03-09 133.83 127.0 130.12 130.04 6199900.0 128.76
2020-03-06 140.7 135.6 139.94 139.91 5042700.0 138.54
2020-03-05 147.15 141.05 145.79 142.75 4238000.0 141.35
2020-03-04 150.0 144.06 145.24 149.93 2692500.0 148.46
2020-03-03 150.44 141.6 149.06 143.09 4561500.0 141.69
2020-03-02 148.87 139.29 140.06 148.61 6618600.0 147.15
2020-02-28 141.12 135.15 135.87 139.72 8619900.0 138.35
2020-02-27 145.38 138.75 141.23 138.87 4392500.0 137.51
2020-02-26 148.13 143.56 144.97 143.9 4085900.0 142.49
2020-02-25 151.68 144.39 151.05 144.66 5343900.0 143.24
2020-02-24 152.96 149.56 150.57 150.72 3651200.0 149.24
2020-02-21 156.37 153.74 155.78 154.93 2759400.0 153.41
2020-02-20 157.29 152.96 157.0 156.78 2326700.0 155.24
2020-02-19 157.92 156.35 156.55 157.29 2328500.0 155.75
2020-02-18 157.58 151.21 157.45 155.65 4518900.0 154.12