Fidelity National Information Services, Inc. (BIT:1FIS)
Italy
· Delayed Price · Currency is EUR 55.93
-0.17 (-0.30%)
At close: Dec 5, 2025
BIT:1FIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.30% | - |
| Dec 4, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.76% | - |
| Dec 3, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -1.60% | - |
| Dec 2, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.84% | - |
| Dec 1, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.25% | - |
| Nov 28, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.04% | - |
| Nov 27, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.42% | - |
| Nov 26, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.56% | - |
| Nov 25, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 2.11% | - |
| Nov 24, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.54% | - |
| Nov 21, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 2.09% | - |
| Nov 20, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - | - |
| Nov 19, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.62% | - |
| Nov 18, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -1.70% | - |
| Nov 17, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.11% | - |
| Nov 14, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -1.27% | - |
| Nov 13, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.51% | - |
| Nov 12, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.11% | - |
| Nov 11, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 1.10% | - |
| Nov 10, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.41% | - |
| Nov 7, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.39% | - |
| Nov 6, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.18% | - |
| Nov 5, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.37% | - |
| Nov 4, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 1.42% | - |
| Nov 3, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.67% | - |
| 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% | - |
| 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 | 60.39 | -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 | 68.87 | 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% | - |