Fidelity National Information Services, Inc. (BIT:1FIS)
Italy
· Delayed Price · Currency is EUR 41.56
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
BIT:1FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.65% | - |
| Mar 4, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.65% | - |
| Mar 3, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.41% | - |
| Mar 2, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.06% | - |
| Feb 27, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1.58% | - |
| Feb 26, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 2.53% | - |
| Feb 25, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -2.09% | - |
| Feb 24, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 3.64% | - |
| Feb 23, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -2.45% | - |
| Feb 20, 2026 | 41.94 | 41.94 | 41.94 | 41.56 | 41.56 | 1.19% | 24 |
| Feb 19, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.15% | - |
| Feb 18, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 1.42% | - |
| Feb 17, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 7.53% | - |
| Feb 16, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -4.14% | - |
| Feb 13, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.75% | - |
| Feb 12, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -6.53% | - |
| Feb 11, 2026 | 42.96 | 42.96 | 42.96 | 41.25 | 41.25 | -3.75% | 15 |
| Feb 10, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.59% | - |
| Feb 9, 2026 | 42.52 | 42.52 | 42.52 | 42.61 | 42.61 | -1.25% | 2 |
| Feb 6, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.02% | - |
| Feb 5, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -1.16% | - |
| Feb 4, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.01% | - |
| Feb 3, 2026 | 48.97 | 48.97 | 48.97 | 44.55 | 44.55 | -6.29% | 1 |
| Feb 2, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 3.56% | - |
| Jan 30, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -1.52% | - |
| Jan 29, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -2.91% | - |
| Jan 28, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -1.63% | - |
| Jan 27, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -2.76% | - |
| Jan 26, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -2.32% | - |
| Jan 23, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -1.59% | - |
| Jan 22, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.02% | - |
| Jan 21, 2026 | 52.84 | 52.84 | 52.84 | 52.20 | 52.20 | -0.99% | 2 |
| Jan 20, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -3.02% | - |
| Jan 19, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.09% | - |
| Jan 16, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.53% | - |
| Jan 15, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.78% | - |
| Jan 14, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.72% | - |
| Jan 13, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -2.07% | - |
| Jan 12, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.24% | - |
| Jan 9, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -1.26% | - |
| Jan 8, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 1.74% | - |
| Jan 7, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - | - |
| Jan 6, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.25% | - |
| Jan 5, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 1.23% | - |
| Jan 2, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.73% | - |
| Dec 30, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.54% | - |
| Dec 29, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 1.75% | - |
| Dec 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.55% | - |
| Dec 22, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.60% | - |
| Dec 19, 2025 | 56.22 | 56.22 | 56.22 | 56.50 | 56.50 | -0.04% | 56 |
| Dec 18, 2025 | 56.54 | 56.54 | 56.54 | 56.52 | 56.52 | -0.70% | 20 |
| Dec 17, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.60% | - |
| Dec 16, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.98% | - |
| Dec 15, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.17% | - |
| Dec 12, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.99% | - |
| Dec 11, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.82% | - |
| Dec 10, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.51% | - |
| Dec 9, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.11% | - |
| Dec 8, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.93% | - |
| Dec 5, 2025 | 55.59 | 55.59 | 55.59 | 55.93 | 55.59 | -0.30% | - |
| Dec 4, 2025 | 55.76 | 55.76 | 55.76 | 56.10 | 55.76 | -0.76% | - |
| Dec 3, 2025 | 56.18 | 56.18 | 56.18 | 56.53 | 56.18 | -1.60% | - |
| Dec 2, 2025 | 57.10 | 57.10 | 57.10 | 57.45 | 57.10 | 1.84% | - |
| Dec 1, 2025 | 56.06 | 56.06 | 56.06 | 56.41 | 56.06 | -0.25% | - |
| Nov 28, 2025 | 56.20 | 56.20 | 56.20 | 56.55 | 56.20 | 0.04% | - |
| Nov 27, 2025 | 56.18 | 56.18 | 56.18 | 56.53 | 56.18 | -0.42% | - |
| Nov 26, 2025 | 56.42 | 56.42 | 56.42 | 56.77 | 56.42 | -0.56% | - |
| Nov 25, 2025 | 56.74 | 56.74 | 56.74 | 57.09 | 56.74 | 2.11% | - |
| Nov 24, 2025 | 55.57 | 55.57 | 55.57 | 55.91 | 55.57 | 0.54% | - |
| Nov 21, 2025 | 55.27 | 55.27 | 55.27 | 55.61 | 55.27 | 2.09% | - |
| Nov 20, 2025 | 54.14 | 54.14 | 54.14 | 54.47 | 54.14 | - | - |
| Nov 19, 2025 | 54.14 | 54.14 | 54.14 | 54.47 | 54.14 | -0.62% | - |
| Nov 18, 2025 | 54.47 | 54.47 | 54.47 | 54.81 | 54.47 | -1.70% | - |
| Nov 17, 2025 | 55.42 | 55.42 | 55.42 | 55.76 | 55.42 | -0.11% | - |
| Nov 14, 2025 | 55.48 | 55.48 | 55.48 | 55.82 | 55.48 | -1.27% | - |
| Nov 13, 2025 | 56.19 | 56.19 | 56.19 | 56.54 | 56.19 | -0.51% | - |
| Nov 12, 2025 | 56.48 | 56.48 | 56.48 | 56.83 | 56.48 | 0.11% | - |
| Nov 11, 2025 | 56.42 | 56.42 | 56.42 | 56.77 | 56.42 | 1.10% | - |
| Nov 10, 2025 | 55.81 | 55.81 | 55.81 | 56.15 | 55.80 | 0.41% | - |
| Nov 7, 2025 | 55.58 | 55.58 | 55.58 | 55.92 | 55.58 | 0.39% | - |
| Nov 6, 2025 | 55.36 | 55.36 | 55.36 | 55.70 | 55.36 | 2.18% | - |
| Nov 5, 2025 | 54.18 | 54.18 | 54.18 | 54.51 | 54.17 | 0.37% | - |
| Nov 4, 2025 | 53.98 | 53.98 | 53.98 | 54.31 | 53.98 | 1.42% | - |
| Nov 3, 2025 | 53.22 | 53.22 | 53.22 | 53.55 | 53.22 | -0.67% | - |
| Oct 31, 2025 | 53.58 | 53.58 | 53.58 | 53.91 | 53.58 | -0.55% | - |
| Oct 30, 2025 | 53.88 | 53.88 | 53.88 | 54.21 | 53.88 | 4.25% | - |
| Oct 29, 2025 | 53.91 | 53.91 | 53.91 | 52.00 | 51.68 | -8.45% | 56 |
| Oct 28, 2025 | 56.45 | 56.45 | 56.45 | 56.80 | 56.45 | -1.37% | - |
| Oct 27, 2025 | 57.24 | 57.24 | 57.24 | 57.59 | 57.24 | -1.34% | - |
| Oct 24, 2025 | 58.01 | 58.01 | 58.01 | 58.37 | 58.01 | 0.15% | - |
| Oct 23, 2025 | 57.92 | 57.92 | 57.92 | 58.28 | 57.92 | -0.60% | - |
| Oct 22, 2025 | 58.27 | 58.27 | 58.27 | 58.63 | 58.27 | -0.41% | - |
| Oct 21, 2025 | 58.51 | 58.51 | 58.51 | 58.87 | 58.51 | 1.38% | - |
| Oct 20, 2025 | 57.71 | 57.71 | 57.71 | 58.07 | 57.71 | 2.52% | - |
| Oct 17, 2025 | 56.29 | 56.29 | 56.29 | 56.64 | 56.29 | -0.91% | - |
| Oct 16, 2025 | 56.81 | 56.81 | 56.81 | 57.16 | 56.81 | -0.83% | - |
| Oct 15, 2025 | 57.29 | 57.29 | 57.29 | 57.64 | 57.29 | -1.08% | - |
| Oct 14, 2025 | 57.91 | 57.91 | 57.91 | 58.27 | 57.91 | 0.48% | - |
| Oct 13, 2025 | 57.63 | 57.63 | 57.63 | 57.99 | 57.63 | -0.46% | - |
| Oct 10, 2025 | 57.90 | 57.90 | 57.90 | 58.26 | 57.90 | -1.25% | - |