FIS(FIS)
FIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $48.89 | $49.28 | $48.24 | $48.50 | 5.42M |
| 4/16/2026 | $48.76 | $49.18 | $48.45 | $48.62 | 4.79M |
| 4/15/2026 | $47.39 | $49.14 | $47.10 | $48.32 | 6.23M |
| 4/14/2026 | $46.79 | $47.40 | $46.29 | $46.98 | 5.78M |
| 4/13/2026 | $43.58 | $46.49 | $43.45 | $46.43 | 10.60M |
| 4/10/2026 | $45.44 | $45.44 | $43.30 | $43.37 | 9.18M |
| 4/9/2026 | $46.57 | $46.72 | $44.64 | $45.29 | 7.12M |
| 4/8/2026 | $46.91 | $47.35 | $46.46 | $47.01 | 11.94M |
| 4/7/2026 | $46.56 | $46.84 | $45.81 | $46.21 | 6.36M |
| 4/6/2026 | $46.18 | $46.75 | $45.79 | $46.68 | 4.94M |
| 4/2/2026 | $45.01 | $46.32 | $44.48 | $46.29 | 5.30M |
| 4/1/2026 | $46.92 | $47.02 | $44.56 | $45.17 | 7.53M |
| 3/31/2026 | $47.98 | $48.31 | $46.65 | $46.91 | 6.24M |
| 3/30/2026 | $46.87 | $47.95 | $46.87 | $47.45 | 4.89M |
| 3/27/2026 | $47.25 | $47.42 | $46.13 | $46.89 | 6.20M |
| 3/26/2026 | $47.43 | $48.36 | $46.70 | $47.41 | 11.22M |
| 3/25/2026 | $49.60 | $50.25 | $47.28 | $47.60 | 9.20M |
| 3/24/2026 | $49.20 | $49.70 | $48.45 | $49.14 | 4.50M |
| 3/23/2026 | $50.51 | $50.68 | $49.14 | $49.77 | 4.36M |
| 3/20/2026 | $48.88 | $49.94 | $48.67 | $49.79 | 8.90M |
| 3/19/2026 | $49.12 | $50.28 | $48.50 | $49.26 | 5.52M |
| 3/18/2026 | $49.80 | $50.12 | $48.91 | $49.21 | 5.49M |
| 3/17/2026 | $50.85 | $52.07 | $50.08 | $50.23 | 6.15M |
| 3/16/2026 | $49.74 | $50.59 | $49.56 | $50.44 | 4.82M |
| 3/13/2026 | $49.96 | $50.03 | $49.15 | $49.70 | 3.70M |
| 3/12/2026 | $49.67 | $51.25 | $49.17 | $49.26 | 5.62M |
| 3/11/2026 | $50.54 | $51.38 | $49.83 | $50.16 | 4.92M |
| 3/10/2026 | $51.47 | $51.47 | $49.10 | $50.53 | 5.20M |
| 3/9/2026 | $51.30 | $51.76 | $50.14 | $51.62 | 6.17M |
| 3/6/2026 | $50.10 | $51.82 | $49.26 | $51.49 | 7.31M |
| 3/5/2026 | $49.77 | $50.80 | $49.77 | $50.58 | 5.42M |
| 3/4/2026 | $50.04 | $50.87 | $49.55 | $50.08 | 6.78M |
| 3/3/2026 | $49.07 | $50.88 | $48.62 | $50.27 | 5.65M |
| 3/2/2026 | $49.81 | $50.90 | $49.64 | $50.00 | 5.53M |
| 2/27/2026 | $50.58 | $51.12 | $49.67 | $50.96 | 6.22M |
| 2/26/2026 | $49.37 | $51.13 | $49.24 | $51.05 | 5.32M |
| 2/25/2026 | $48.55 | $49.08 | $47.70 | $49.07 | 6.01M |
| 2/24/2026 | $48.30 | $49.23 | $46.87 | $48.11 | 6.67M |
| 2/23/2026 | $48.61 | $49.06 | $46.75 | $47.46 | 5.95M |
| 2/20/2026 | $48.91 | $49.63 | $48.50 | $49.13 | 3.35M |
| 2/19/2026 | $48.21 | $49.02 | $48.02 | $49.00 | 3.63M |
| 2/18/2026 | $47.78 | $48.68 | $47.55 | $48.58 | 5.48M |
| 2/17/2026 | $47.36 | $48.32 | $47.21 | $47.52 | 6.69M |
| 2/13/2026 | $47.12 | $47.23 | $46.38 | $46.80 | 5.33M |
| 2/12/2026 | $48.42 | $48.90 | $46.16 | $46.95 | 8.63M |
| 2/11/2026 | $50.50 | $50.50 | $48.29 | $48.32 | 5.15M |
| 2/10/2026 | $50.62 | $51.27 | $50.07 | $50.55 | 7.22M |
| 2/9/2026 | $51.19 | $51.58 | $50.22 | $50.59 | 7.10M |
| 2/6/2026 | $50.91 | $51.99 | $50.53 | $51.93 | 7.75M |
| 2/5/2026 | $51.91 | $52.73 | $50.48 | $50.82 | 5.46M |
| 2/4/2026 | $50.90 | $52.49 | $50.74 | $51.57 | 7.91M |
| 2/3/2026 | $55.54 | $55.54 | $50.85 | $50.94 | 7.94M |
| 2/2/2026 | $55.62 | $56.29 | $55.04 | $56.08 | 4.25M |
| 1/30/2026 | $55.17 | $55.33 | $54.40 | $55.25 | 5.85M |
| 1/29/2026 | $56.45 | $56.49 | $54.65 | $55.20 | 8.20M |
| 1/28/2026 | $57.94 | $58.37 | $56.02 | $56.19 | 4.83M |
| 1/27/2026 | $59.33 | $59.41 | $57.78 | $58.06 | 4.76M |
| 1/26/2026 | $60.71 | $60.81 | $58.75 | $59.10 | 5.23M |
| 1/23/2026 | $60.95 | $61.43 | $60.13 | $60.50 | 2.88M |
| 1/22/2026 | $60.60 | $61.54 | $60.37 | $61.30 | 3.76M |
| 1/21/2026 | $60.80 | $61.81 | $60.56 | $60.58 | 3.80M |
| 1/20/2026 | $62.18 | $62.91 | $59.95 | $60.07 | 5.11M |