Fidelity National Information Services, Inc. (BIT:1FIS)
Italy · Delayed Price · Currency is EUR 52.00
0.00 (0.00%)
At close: Oct 31, 2025
BIT:1FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.55% | - |
| Oct 30, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 4.25% | - |
| Oct 29, 2025 | 53.91 | 53.91 | 53.91 | 52.00 | 52.00 | -8.45% | 56 |
| Oct 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.37% | - |
| Oct 27, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -1.34% | - |
| Oct 24, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.15% | - |
| Oct 23, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.60% | - |
| Oct 22, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -0.41% | - |
| Oct 21, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 1.38% | - |
| Oct 20, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 2.52% | - |
| Oct 17, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.91% | - |
| Oct 16, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.83% | - |
| Oct 15, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -1.08% | - |
| Oct 14, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.48% | - |
| Oct 13, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -0.46% | - |
| Oct 10, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.25% | - |
| Oct 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.41% | - |
| Oct 8, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.17% | - |
| Oct 7, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 3.10% | - |
| Oct 6, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 1.24% | - |
| Oct 3, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.77% | - |
| Oct 2, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 1.43% | - |
| Oct 1, 2025 | 56.26 | 56.26 | 56.26 | 56.03 | 56.03 | -0.14% | 29 |
| Sep 30, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.75% | - |
| Sep 29, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.61% | - |
| Sep 26, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.27% | - |
| Sep 25, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.28% | - |
| Sep 24, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.33% | - |
| Sep 23, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.93% | - |
| Sep 22, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -1.63% | - |
| Sep 19, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.68% | - |
| Sep 18, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.56% | - |
| Sep 17, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 2.52% | - |
| Sep 16, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -1.84% | - |
| Sep 15, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.46% | - |
| Sep 12, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.05% | - |
| Sep 11, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.11% | - |
| Sep 10, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -2.04% | - |
| Sep 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Sep 8, 2025 | 57.86 | 57.86 | 57.86 | 58.20 | 57.86 | -0.70% | - |
| Sep 5, 2025 | 58.27 | 58.27 | 58.27 | 58.61 | 58.27 | -1.40% | - |
| Sep 4, 2025 | 59.09 | 59.09 | 59.09 | 59.44 | 59.09 | 2.13% | - |
| Sep 3, 2025 | 57.86 | 57.86 | 57.86 | 58.20 | 57.86 | -0.58% | - |
| Sep 2, 2025 | 58.20 | 58.20 | 58.20 | 58.54 | 58.20 | -1.61% | - |
| Sep 1, 2025 | 59.15 | 59.15 | 59.15 | 59.50 | 59.15 | - | - |
| Aug 29, 2025 | 59.15 | 59.15 | 59.15 | 59.50 | 59.15 | -0.02% | - |
| Aug 28, 2025 | 59.16 | 59.16 | 59.16 | 59.51 | 59.16 | -1.77% | - |
| Aug 27, 2025 | 60.23 | 60.23 | 60.23 | 60.58 | 60.23 | 0.08% | - |
| Aug 26, 2025 | 60.61 | 60.61 | 60.61 | 60.53 | 60.18 | -0.46% | 27 |
| Aug 25, 2025 | 60.45 | 60.45 | 60.45 | 60.81 | 60.45 | -0.30% | - |