Stockscreener 앱 받기
46.61
1.42%
-0.67
시장 영업 전:
46.66
0.05
+0.11%
Fidelity National Information Services Inc 주식 (FIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $48.01 | $46.54 | $1.47 | 7,237,515.0 | -1.42% |
| 2026-05-04 | $47.72 | $46.52 | $1.20 | 4,193,303.0 | +1.59% |
| 2026-05-01 | $47.83 | $46.43 | $1.40 | 3,168,089.0 | +0.02% |
| 2026-04-30 | $46.64 | $45.07 | $1.57 | 3,981,269.0 | +0.67% |
| 2026-04-29 | $46.45 | $45.76 | $0.69 | 3,972,014.0 | -0.17% |
| 2026-04-28 | $46.62 | $45.68 | $0.935 | 3,943,467.0 | +1.54% |
| 2026-04-27 | $46.42 | $45.00 | $1.42 | 3,350,489.0 | -0.28% |
| 2026-04-24 | $45.88 | $44.81 | $1.06 | 3,261,176.0 | -0.02% |
| 2026-04-23 | $47.19 | $45.26 | $1.93 | 4,250,670.0 | -4.39% |
| 2026-04-22 | $48.09 | $46.70 | $1.39 | 4,840,839.0 | +0.31% |
| 2026-04-21 | $48.96 | $47.51 | $1.45 | 4,974,935.0 | -1.30% |
| 2026-04-20 | $48.85 | $47.97 | $0.88 | 3,616,892.0 | -0.37% |
| 2026-04-17 | $49.28 | $48.24 | $1.04 | 5,416,503.0 | -0.25% |
| 2026-04-16 | $49.18 | $48.45 | $0.7299 | 4,786,682.0 | +0.62% |
| 2026-04-15 | $49.14 | $47.10 | $2.04 | 6,231,241.0 | +2.85% |
| 2026-04-14 | $47.40 | $46.29 | $1.11 | 5,774,389.0 | +1.18% |
| 2026-04-13 | $46.48 | $43.45 | $3.03 | 10,603,691.0 | +7.06% |
| 2026-04-10 | $45.44 | $43.30 | $2.14 | 9,180,462.0 | -4.24% |
| 2026-04-09 | $46.72 | $44.64 | $2.08 | 7,119,283.0 | -3.66% |
| 2026-04-08 | $47.35 | $46.46 | $0.89 | 11,942,591.0 | +1.73% |
| 2026-04-07 | $46.84 | $45.81 | $1.03 | 6,359,325.0 | -1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.01 | $46.43 | $1.58 | 21,836,422.0 | +0.17% |
| 2026-04 | $49.28 | $43.30 | $5.98 | 121,276,104.0 | -0.81% |
| 2026-03 | $52.07 | $46.13 | $5.94 | 133,821,306.0 | -7.95% |
| 2026-02 | $56.29 | $46.16 | $10.13 | 116,464,640.0 | -7.76% |
| 2026-01 | $68.37 | $54.40 | $13.97 | 74,850,706.0 | -16.87% |
Fidelity National Information Services Inc 주식 (FIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.17 | $64.91 | $3.27 | 54,871,353.0 | +2.13% |
| 2025-11 | $66.52 | $61.08 | $5.44 | 66,145,357.0 | +5.20% |
| 2025-10 | $69.14 | $59.51 | $9.63 | 90,686,556.0 | -5.19% |
| 2025-09 | $70.27 | $63.00 | $7.27 | 98,195,215.0 | -5.54% |
| 2025-08 | $79.45 | $68.81 | $10.64 | 87,198,118.0 | -12.09% |
| 2025-07 | $82.74 | $78.13 | $4.61 | 48,606,431.0 | -2.46% |
| 2025-06 | $82.36 | $77.92 | $4.44 | 60,262,371.0 | +2.26% |
| 2025-05 | $81.31 | $74.70 | $6.61 | 79,233,337.0 | +0.93% |
| 2025-04 | $81.70 | $66.70 | $15.00 | 103,172,117.0 | +5.62% |
| 2025-03 | $75.38 | $66.51 | $8.87 | 74,235,063.0 | +5.01% |
| 2025-02 | $83.97 | $67.55 | $16.42 | 90,667,730.0 | -12.70% |
| 2025-01 | $82.45 | $76.82 | $5.63 | 43,745,726.0 | +0.87% |
Fidelity National Information Services Inc 주식 (FIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.86 | $79.59 | $6.27 | 59,220,165.0 | -5.52% |
| 2024-11 | $91.98 | $83.95 | $8.03 | 77,301,829.0 | -4.94% |
| 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% |
0.02%
8.80%
자본화:
|
볼륨(24시간):