FIS(FIS)
FIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $38.04 | $38.77 | $37.81 | $38.57 | 8.23M |
| 6/25/2026 | $38.51 | $39.12 | $37.83 | $37.86 | 4.29M |
| 6/24/2026 | $38.21 | $39.03 | $38.21 | $38.66 | 5.78M |
| 6/23/2026 | $38.04 | $38.42 | $37.66 | $38.03 | 5.60M |
| 6/22/2026 | $37.92 | $38.55 | $37.42 | $37.72 | 5.79M |
| 6/18/2026 | $38.63 | $38.90 | $37.85 | $38.21 | 11.07M |
| 6/17/2026 | $39.22 | $40.61 | $38.53 | $38.58 | 5.99M |
| 6/16/2026 | $39.36 | $39.76 | $38.95 | $39.50 | 5.52M |
| 6/15/2026 | $39.35 | $40.15 | $38.80 | $38.97 | 6.87M |
| 6/12/2026 | $38.41 | $39.22 | $37.91 | $39.20 | 7.22M |
| 6/11/2026 | $38.50 | $38.91 | $37.92 | $38.35 | 7.77M |
| 6/10/2026 | $39.99 | $40.00 | $38.57 | $38.97 | 6.80M |
| 6/9/2026 | $39.42 | $40.32 | $38.80 | $39.98 | 4.93M |
| 6/8/2026 | $40.62 | $40.78 | $39.52 | $39.54 | 8.74M |
| 6/5/2026 | $41.45 | $41.98 | $40.62 | $40.95 | 4.68M |
| 6/4/2026 | $41.96 | $42.56 | $41.15 | $41.48 | 5.77M |
| 6/3/2026 | $42.48 | $42.48 | $40.33 | $40.86 | 7.03M |
| 6/2/2026 | $43.10 | $43.15 | $41.67 | $42.52 | 9.11M |
| 6/1/2026 | $43.32 | $43.77 | $42.67 | $43.60 | 6.93M |
| 5/29/2026 | $42.10 | $43.65 | $41.46 | $42.99 | 14.01M |
| 5/28/2026 | $41.83 | $42.23 | $41.41 | $42.22 | 5.89M |
| 5/27/2026 | $42.54 | $42.89 | $41.82 | $42.02 | 6.65M |
| 5/26/2026 | $43.18 | $43.19 | $42.11 | $42.22 | 5.20M |
| 5/22/2026 | $43.51 | $44.45 | $43.38 | $43.56 | 3.86M |
| 5/21/2026 | $42.37 | $43.90 | $41.60 | $43.62 | 6.04M |
| 5/20/2026 | $43.41 | $43.55 | $42.27 | $42.69 | 6.39M |
| 5/19/2026 | $43.84 | $44.80 | $42.89 | $43.50 | 9.08M |
| 5/18/2026 | $41.77 | $43.41 | $41.70 | $43.37 | 8.77M |
| 5/15/2026 | $42.30 | $42.84 | $41.33 | $41.80 | 7.98M |
| 5/14/2026 | $42.47 | $42.89 | $41.72 | $41.81 | 7.67M |
| 5/13/2026 | $42.72 | $42.72 | $41.75 | $42.60 | 8.25M |
| 5/12/2026 | $42.81 | $43.20 | $41.95 | $43.01 | 7.94M |
| 5/11/2026 | $43.14 | $43.51 | $41.64 | $42.36 | 10.69M |
| 5/8/2026 | $44.50 | $45.60 | $43.28 | $43.49 | 11.47M |
| 5/7/2026 | $45.83 | $47.26 | $45.81 | $47.25 | 9.36M |
| 5/6/2026 | $46.63 | $46.78 | $45.88 | $45.97 | 11.23M |
| 5/5/2026 | $48.01 | $48.01 | $46.54 | $46.61 | 7.25M |
| 5/4/2026 | $46.52 | $47.72 | $46.52 | $47.28 | 4.20M |
| 5/1/2026 | $47.03 | $47.83 | $46.43 | $46.54 | 3.17M |
| 4/30/2026 | $45.86 | $46.64 | $45.07 | $46.53 | 3.98M |
| 4/29/2026 | $46.04 | $46.45 | $45.76 | $46.22 | 3.97M |
| 4/28/2026 | $45.99 | $46.62 | $45.68 | $46.30 | 3.94M |
| 4/27/2026 | $45.04 | $46.43 | $45.00 | $45.60 | 3.35M |
| 4/24/2026 | $45.16 | $45.88 | $44.81 | $45.73 | 3.29M |
| 4/23/2026 | $47.18 | $47.19 | $45.26 | $45.74 | 4.25M |
| 4/22/2026 | $47.75 | $48.09 | $46.70 | $47.84 | 4.84M |
| 4/21/2026 | $48.30 | $48.96 | $47.51 | $47.69 | 4.98M |
| 4/20/2026 | $48.50 | $48.85 | $47.97 | $48.32 | 3.62M |
| 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 |