Stockscreener 앱 받기
86.05
0.12%
0.147
Fidelity National Information Services Inc 주식 (FIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $86.71 | $84.53 | $2.18 | 2,498,449.0 | +0.17% |
| 2024-11-20 | $86.10 | $85.19 | $0.91 | 4,312,145.0 | -0.21% |
| 2024-11-19 | $87.78 | $85.56 | $2.22 | 2,995,392.0 | -2.65% |
| 2024-11-18 | $88.55 | $87.63 | $0.92 | 2,620,549.0 | +0.68% |
| 2024-11-15 | $88.62 | $86.97 | $1.66 | 2,476,801.0 | -0.72% |
| 2024-11-14 | $89.57 | $88.38 | $1.19 | 3,129,072.0 | -0.47% |
| 2024-11-13 | $88.92 | $87.63 | $1.29 | 3,478,702.0 | +1.44% |
| 2024-11-12 | $89.25 | $87.50 | $1.75 | 2,909,816.0 | -1.24% |
| 2024-11-11 | $89.44 | $87.92 | $1.52 | 3,340,320.0 | +0.74% |
| 2024-11-08 | $88.99 | $86.93 | $2.06 | 3,068,195.0 | +1.60% |
| 2024-11-07 | $86.75 | $85.39 | $1.36 | 4,126,554.0 | +0.28% |
| 2024-11-06 | $88.22 | $84.40 | $3.82 | 7,957,867.0 | -0.15% |
| 2024-11-05 | $90.16 | $86.20 | $3.96 | 5,800,449.0 | -3.49% |
| 2024-11-04 | $91.98 | $87.68 | $4.30 | 6,333,057.0 | +0.67% |
| 2024-11-01 | $89.97 | $88.28 | $1.69 | 4,594,131.0 | -0.70% |
| 2024-10-31 | $91.54 | $89.70 | $1.84 | 3,776,586.0 | -1.09% |
| 2024-10-30 | $91.44 | $89.48 | $1.96 | 2,827,832.0 | +0.79% |
| 2024-10-29 | $90.89 | $89.44 | $1.45 | 2,635,901.0 | -0.95% |
| 2024-10-28 | $91.28 | $90.01 | $1.27 | 2,028,383.0 | +1.28% |
| 2024-10-25 | $91.22 | $89.58 | $1.64 | 1,612,762.0 | -0.68% |
| 2024-10-24 | $90.58 | $89.37 | $1.21 | 2,173,869.0 | +0.48% |
| 2024-10-23 | $90.09 | $89.29 | $0.80 | 2,615,098.0 | +0.44% |
| 2024-10-22 | $90.58 | $89.27 | $1.31 | 2,571,896.0 | -1.27% |
Fidelity National Information Services Inc 주식 (FIS) 연도별 가격 이력
이 심층 분석에서는 Fidelity National Information Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity National Information Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity National Information Services Inc 주식 (FIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $91.98 | $84.40 | $7.58 | 59,641,499.0 | -4.10% |
| 2024-10 | $91.54 | $82.77 | $8.77 | 56,834,433.0 | +7.14% |
| 2024-09 | $85.63 | $81.05 | $4.58 | 56,772,429.0 | +1.58% |
| 2024-08 | $82.48 | $72.01 | $10.47 | 63,988,239.0 | +7.31% |
| 2024-07 | $77.99 | $72.92 | $5.07 | 52,173,481.0 | +1.95% |
| 2024-06 | $77.83 | $73.79 | $4.04 | 82,380,370.0 | -0.69% |
| 2024-05 | $78.73 | $66.72 | $12.02 | 96,168,289.0 | +11.72% |
| 2024-04 | $74.18 | $67.86 | $6.32 | 74,960,069.0 | -8.44% |
| 2024-03 | $74.75 | $67.51 | $7.24 | 86,320,255.0 | +7.21% |
| 2024-02 | $69.55 | $60.39 | $9.16 | 83,164,791.0 | +11.13% |
| 2024-01 | $63.86 | $58.24 | $5.62 | 118,432,405.0 | +3.65% |
Fidelity National Information Services Inc 주식 (FIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.89 | $57.13 | $4.76 | 111,123,901.0 | +2.44% |
| 2023-11 | $59.07 | $48.46 | $10.61 | 113,680,093.0 | +19.41% |
| 2023-10 | $55.46 | $46.91 | $8.55 | 102,892,147.0 | -11.15% |
| 2023-09 | $59.58 | $54.31 | $5.27 | 97,132,771.0 | -1.06% |
| 2023-08 | $62.58 | $53.84 | $8.74 | 78,757,008.0 | -7.49% |
| 2023-07 | $62.39 | $56.61 | $5.78 | 109,031,623.0 | +10.38% |
| 2023-06 | $56.21 | $52.03 | $4.18 | 114,409,872.0 | +0.24% |
| 2023-05 | $58.59 | $51.92 | $6.67 | 98,621,727.0 | -7.07% |
| 2023-04 | $59.31 | $52.51 | $6.80 | 96,519,985.0 | +8.08% |
| 2023-03 | $64.80 | $48.57 | $16.23 | 182,297,778.0 | -14.27% |
| 2023-02 | $79.32 | $63.27 | $16.05 | 122,262,162.0 | -15.55% |
| 2023-01 | $75.42 | $67.80 | $7.62 | 107,651,981.0 | +10.60% |
Fidelity National Information Services Inc 주식 (FIS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $75.00 | $64.94 | $10.06 | 143,241,425.0 | -6.52% |
| 2022-11 | $84.17 | $56.53 | $27.64 | 196,516,347.0 | -12.54% |
| 2022-10 | $85.18 | $72.37 | $12.81 | 102,548,559.0 | +9.82% |
| 2022-09 | $93.90 | $75.54 | $18.36 | 114,432,674.0 | -17.29% |
| 2022-08 | $105.2 | $91.32 | $13.84 | 83,802,024.0 | -10.60% |
| 2022-07 | $103.0 | $90.33 | $12.64 | 42,753,408.0 | +11.45% |
| 2022-06 | $106.7 | $89.97 | $16.68 | 62,682,103.0 | -12.25% |
| 2022-05 | $105.5 | $91.68 | $13.87 | 74,943,976.0 | +5.40% |
| 2022-04 | $105.3 | $95.24 | $10.04 | 71,880,481.0 | -1.26% |
| 2022-03 | $103.0 | $85.00 | $17.98 | 88,154,735.0 | +5.45% |
| 2022-02 | $122.1 | $90.48 | $31.58 | 90,703,095.0 | -20.59% |
| 2022-01 | $120.2 | $106.8 | $13.42 | 83,982,225.0 | +9.87% |
0.13%
0.05%
자본화:
|
볼륨(24시간):