Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	FIS	69.99	70.765	69.67	70.72	1.30	3,571,205	21,987	66.00	70.75
2024-05-02	Z	FIS	68.10	69.45	67.48	69.43	2.235	3,956,061	26,692	69.00	76.40
2024-05-01	Z	FIS	67.95	68.21	66.715	67.20	-0.74	4,538,961	30,070	66.71	67.88
2024-04-30	Z	FIS	69.00	69.42	67.86	67.92	-1.55	4,536,506	26,876	67.08	68.68
2024-04-29	Z	FIS	69.78	70.52	69.21	69.44	-0.155	3,458,922	23,746	68.91	69.87
2024-04-26	Z	FIS	70.14	71.10	69.47	69.60	-0.89	3,761,657	23,399	63.11	70.30
2024-04-25	Z	FIS	70.23	71.12	69.93	70.47	-0.37	3,986,834	22,457	70.55	78.15
2024-04-24	Z	FIS	71.38	71.79	70.78	70.81	-1.10	4,249,254	23,719	70.00	77.89
2024-04-23	Z	FIS	71.52	72.21	71.445	71.90	0.60	4,256,297	25,371	64.93	72.07
2024-04-22	Z	FIS	71.22	71.93	70.355	71.30	0.55	3,397,154	19,610	70.75	71.71
2024-04-19	Z	FIS	70.37	71.665	70.34	70.73	0.75	5,607,672	25,176	70.00	77.00
2024-04-18	Z	FIS	70.93	70.98	69.88	70.00	-0.35	3,617,018	18,489	64.02	72.10
2024-04-17	Z	FIS	71.01	71.205	70.10	70.35	-0.36	2,950,683	16,587	62.39	78.62
2024-04-16	Z	FIS	70.86	71.43	70.50	70.70	-0.07	3,149,879	15,836	70.40	71.22
2024-04-15	Z	FIS	72.17	72.44	70.22	70.73	-0.22	2,316,244	18,336	70.20	71.04
2024-04-12	Z	FIS	71.60	71.83	70.6705	70.95	-1.22	2,873,302	16,825	70.04	71.75
2024-04-11	Z	FIS	72.75	72.98	71.67	72.16	-0.49	3,560,982	20,507	71.68	73.53
2024-04-10	Z	FIS	72.75	73.57	72.30	72.63	-1.29	2,819,480	16,514	71.70	73.57
2024-04-09	Z	FIS	73.26	73.99	73.26	73.87	0.781	2,798,686	18,750	73.41	74.22
2024-04-08	Z	FIS	72.62	73.67	72.56	73.08	0.66	2,868,280	14,570	72.61	73.61
2024-04-05	Z	FIS	72.14	72.70	71.69	72.44	0.53	2,872,219	15,983	64.02	80.32
2024-04-04	Z	FIS	73.30	73.81	71.86	71.90	-0.709	2,640,743	14,204	71.51	78.69
2024-04-03	Z	FIS	73.57	73.57	72.57	72.61	-1.09	3,473,644	20,159	66.10	73.26
2024-04-02	Z	FIS	72.05	73.84	71.76	73.70	0.96	4,366,271	22,560	73.18	74.00
2024-04-01	Z	FIS	73.84	74.18	72.67	72.75	-1.46	3,486,739	21,158	72.37	73.05
2024-03-29	Z	FIS	73.75	74.75	73.605	74.18	0.67	0	0	74.00	74.70
2024-03-28	Z	FIS	73.75	74.75	73.605	74.18	0.67	4,503,655	21,671	74.00	74.70
2024-03-27	Z	FIS	73.00	73.58	72.32	73.46	1.15	7,273,768	25,061	73.05	73.67
2024-03-26	Z	FIS	71.29	72.33	71.07	72.30	1.225	6,460,359	18,650	71.70	72.34
2024-03-25	Z	FIS	70.66	71.27	70.50	71.09	0.585	4,007,595	16,285	70.67	77.70
2024-03-22	Z	FIS	72.17	72.34	70.49	70.52	-1.75	3,530,942	14,663	64.07	70.52
2024-03-21	Z	FIS	70.94	72.36	70.38	72.26	1.555	5,869,847	17,065	70.65	72.36
2024-03-20	Z	FIS	70.00	71.095	69.62	70.70	0.85	3,026,832	19,170	70.00	71.95
2024-03-19	Z	FIS	69.41	70.00	68.97	69.86	0.55	3,075,439	14,903	62.42	70.00
2024-03-18	Z	FIS	69.09	69.70	68.465	69.30	0.18	3,051,223	14,710	68.20	71.25
2024-03-15	Z	FIS	67.58	69.67	67.51	69.12	0.95	5,771,608	20,913	68.00	70.62
2024-03-14	Z	FIS	68.54	68.83	67.74	68.22	-0.66	5,345,931	22,872	67.74	68.59
2024-03-13	Z	FIS	68.92	70.03	68.70	68.90	-0.68	4,007,812	20,550	66.38	69.73
2024-03-12	Z	FIS	70.02	70.515	69.53	69.55	-0.21	2,722,778	16,442	69.00	69.55
2024-03-11	Z	FIS	69.48	70.065	68.94	69.75	0.10	2,507,717	15,000	61.87	71.00
2024-03-08	Z	FIS	69.36	70.3525	68.85	69.65	0.51	3,697,824	20,949	69.25	70.05
2024-03-07	Z	FIS	69.89	70.14	68.86	69.15	-0.3025	2,885,168	14,013	60.54	70.15
2024-03-06	Z	FIS	69.85	70.49	69.33	69.83	0.08	3,953,271	15,688	69.43	69.97
2024-03-05	Z	FIS	69.29	70.52	69.24	69.75	0.30	4,243,047	22,150	62.19	77.04
2024-03-04	Z	FIS	69.52	69.96	68.99	69.45	0.25	3,790,659	20,504	68.96	69.59
2024-03-01	Z	FIS	69.255	69.582	68.62	69.205	0.015	6,846,097	22,254	60.00	75.98
2024-02-29	Z	FIS	68.02	69.55	67.50	69.19	2.32	9,151,670	37,543	69.16	75.74
2024-02-28	Z	FIS	66.93	67.665	66.38	66.87	-0.11	3,711,283	19,595	66.87	67.49
2024-02-27	Z	FIS	67.66	68.145	66.20	66.98	-0.35	6,941,484	34,772	61.28	73.31
2024-02-26	Z	FIS	62.79	68.02	62.625	67.33	3.03	9,512,026	43,717	66.62	67.45
2024-02-23	Z	FIS	64.38	64.83	64.115	64.28	0.18	5,602,669	19,136	64.20	65.00
2024-02-22	Z	FIS	63.52	64.495	63.40	64.10	0.66	2,841,396	16,724	63.02	64.71
2024-02-21	Z	FIS	62.77	63.53	62.17	63.45	0.48	2,538,432	17,154	57.31	70.61
2024-02-20	Z	FIS	63.09	63.77	62.92	62.96	-0.65	2,964,530	14,878	59.07	62.95
2024-02-19	Z	FIS	63.39	64.52	63.07	63.65	0.005	0	0	63.12	63.88
2024-02-16	Z	FIS	63.39	64.52	63.07	63.65	0.005	3,268,477	19,042	63.12	63.88
2024-02-15	Z	FIS	62.89	63.86	62.80	63.65	1.02	2,915,878	12,894	57.79	63.93
2024-02-14	Z	FIS	61.92	62.70	61.62	62.64	1.40	4,899,738	14,787	61.37	68.65
2024-02-13	Z	FIS	61.52	61.72	60.39	61.24	-1.07	3,775,240	20,028	55.60	63.86
2024-02-12	Z	FIS	61.95	62.6175	61.56	62.32	0.57	3,422,519	14,662	61.14	64.06
2024-02-09	Z	FIS	61.28	62.11	61.28	61.76	0.33	3,294,413	16,068	61.36	62.11
2024-02-08	Z	FIS	61.45	61.98	61.31	61.44	-0.24	2,479,939	13,245	60.00	66.69
2024-02-07	Z	FIS	62.01	62.04	60.84	61.67	0.055	2,955,142	15,228	55.51	67.71
2024-02-06	Z	FIS	61.44	61.66	60.50	61.62	-0.10	3,597,190	19,332	54.95	67.89
2024-02-05	Z	FIS	61.47	62.14	61.26	61.71	-0.61	3,001,828	15,021	55.61	66.98