Fidelity National Information Services, Inc. (BIT:1FIS)
Italy · Delayed Price · Currency is EUR 60.53
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
BIT:1FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 60.63 | 60.63 | 60.63 | 60.99 | 60.63 | 1.72% | - |
| Aug 21, 2025 | 59.61 | 59.61 | 59.61 | 59.96 | 59.61 | - | - |
| Aug 20, 2025 | 59.61 | 59.61 | 59.61 | 59.96 | 59.61 | 0.62% | - |
| Aug 19, 2025 | 59.24 | 59.24 | 59.24 | 59.59 | 59.24 | -1.91% | - |
| Aug 18, 2025 | 60.40 | 60.40 | 60.40 | 60.75 | 60.40 | -1.98% | - |
| Aug 14, 2025 | 61.62 | 61.62 | 61.62 | 61.98 | 61.62 | 0.21% | - |
| Aug 13, 2025 | 61.49 | 61.49 | 61.49 | 61.85 | 61.49 | 0.70% | - |
| Aug 12, 2025 | 61.06 | 61.06 | 61.06 | 61.42 | 61.06 | 2.92% | - |
| Aug 11, 2025 | 59.33 | 59.33 | 59.33 | 59.68 | 59.33 | -0.20% | - |
| Aug 8, 2025 | 59.45 | 59.45 | 59.45 | 59.80 | 59.45 | -4.01% | - |
| Aug 7, 2025 | 61.94 | 61.94 | 61.94 | 62.30 | 61.94 | 2.43% | - |
| Aug 6, 2025 | 60.46 | 60.46 | 60.46 | 60.82 | 60.46 | -1.60% | - |
| Aug 5, 2025 | 69.23 | 69.23 | 69.23 | 61.81 | 61.45 | -9.57% | 6 |
| Aug 4, 2025 | 67.95 | 67.95 | 67.95 | 68.35 | 67.95 | 0.50% | - |
| Aug 1, 2025 | 67.61 | 67.61 | 67.61 | 68.01 | 67.61 | -3.37% | - |
| Jul 31, 2025 | 69.97 | 69.97 | 69.97 | 70.38 | 69.97 | -1.18% | - |
| Jul 30, 2025 | 71.80 | 71.80 | 71.80 | 71.22 | 70.80 | -0.08% | 80 |
| Jul 29, 2025 | 70.86 | 70.86 | 70.86 | 71.28 | 70.86 | 1.09% | - |
| Jul 28, 2025 | 70.10 | 70.10 | 70.10 | 70.51 | 70.10 | 2.22% | - |
| Jul 25, 2025 | 68.95 | 68.95 | 68.95 | 68.98 | 68.58 | -0.43% | 2 |
| Jul 24, 2025 | 68.88 | 68.88 | 68.88 | 69.28 | 68.88 | 0.07% | - |
| Jul 23, 2025 | 68.83 | 68.83 | 68.83 | 69.23 | 68.83 | 0.35% | - |
| Jul 22, 2025 | 68.59 | 68.59 | 68.59 | 68.99 | 68.59 | 0.15% | - |
| Jul 21, 2025 | 68.49 | 68.49 | 68.49 | 68.89 | 68.49 | -0.04% | - |
| Jul 18, 2025 | 68.52 | 68.52 | 68.52 | 68.92 | 68.52 | -0.26% | - |
| Jul 17, 2025 | 68.70 | 68.70 | 68.70 | 69.10 | 68.70 | 2.52% | - |
| Jul 16, 2025 | 67.01 | 67.01 | 67.01 | 67.40 | 67.01 | -1.40% | - |
| Jul 15, 2025 | 67.96 | 67.96 | 67.96 | 68.36 | 67.96 | 0.43% | - |
| Jul 14, 2025 | 67.67 | 67.67 | 67.67 | 68.07 | 67.67 | 0.67% | - |
| Jul 11, 2025 | 67.22 | 67.22 | 67.22 | 67.62 | 67.22 | -1.86% | - |