Stockhouse.com uses cookies on this site. By continuing to use our service, you agree to our use of cookies. Cookies are used to offer you a better browsing experience and to analyze our traffic. We also use them to share usage information with our partners. See full details.
I Agree
×
Join today and have your say! It’s FREE!

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Please Try Again
{{ error }}
By providing my email, I consent to receiving investment related electronic messages from Stockhouse.

or

Privacy Policy | Disclaimer

Sign In

Please Try Again
{{ error }}
Password Hint : {{passwordHint}}
Forgot Password?

or

Privacy Policy | Disclaimer
Please Try Again {{ error }}

Send my password

Return to Login
SUCCESS
An email was sent with password retrieval instructions. Please go to the link in the email message to retrieve your password.

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Quote  |  Bullboard  |  News  |  Opinion  |  Profile  |  Peers  |  Filings  |  Financials  |  Options  |  Price History  |  Ratios  |  Ownership  |  Insiders  |  Valuation

Fidelity National Information Services Inc V.FIS


Primary Symbol: FIS

Technology Software - Application
Fidelity National Information Services, Inc. is a provider of financial services technology solutions for financial institutions, businesses and developers. The Company's segments include Banking Solutions (Banking), Capital Market Solutions (Capital Markets), and Corporate and Other. The Banking segment is focused on serving financial institutions of all sizes with core processing software, transaction processing software and complementary applications and services, many of which interact directly with processing software. The Company sells these solutions on either a bundled or stand-alone basis. The Capital Markets segment is focused on serving global financial services clients and corporations with an array of buy-and sell-side, treasury, risk management and lending solutions. Its solutions include a variety of mission-critical buy-and sell-side applications for recordkeeping, data and analytics, trading and financing as well as corporate treasury and risk management applications.


NYSE:FIS - Post by User

Fidelity National Information Services Inc
<< Previous
 Bullboard Posts
Next >>
User Avatar Image
(254)
•••
Post by TELEMARKERon Dec 27, 2024 8:49pm
190 Views
Post# 36379142

3 months summary

3 months summary
Close Prices Last 3 Months

Date Ex Sym Open High Low Close Chg Total Vol #Tr Bid Ask T-TSX U-NEO ATS A-Alpha O-Omega P-Pure X-Chi-X H-CX2 D-CXD L-LiquidNet M-TriAct I-Instinet Y-Lynx S-CS2
2024-12-24 T FCU 0.72 0.73 0.71 0.72 -0.02 4,672,722 1,497 0.71 0.73 2,536,930 1,300,976 173,000 255,000 155,270 44,500 65,500     74,786     25,832
2024-12-23 T FCU 0.75 0.75 0.72 0.74   4,120,248 2,340 0.73 0.75 1,819,617 490,342 435,000 675,500 27,000 113,000 63,000     359,104     9,290
2024-12-20 T FCU 0.75 0.76 0.72 0.74 -0.02 14,101,065 4,568 0.72 0.75 10,748,234 995,447 473,352 529,000 88,605 309,000 168,000     360,611     61,700
2024-12-19 T FCU 0.76 0.78 0.73 0.76 0.04 9,681,679 5,295 0.75 0.77 5,354,899 825,786 825,443 1,210,000 78,600 308,000 172,500     290,963     212,346
2024-12-18 T FCU 0.73 0.75 0.72 0.72   5,478,643 4,361 0.72 0.73 2,184,949 325,901 841,500 668,500 19,819 942,000 78,500     197,789     66,336
2024-12-17 T FCU 0.75 0.76 0.71 0.72 -0.03 7,068,035 4,884 0.72 0.73 2,194,977 585,493 849,465 558,000 60,300 1,519,500 134,503     421,197     47,607
2024-12-16 T FCU 0.79 0.79 0.74 0.75 -0.06 6,832,067 4,425 0.75 0.76 2,076,263 651,416 431,500 801,000 49,582 814,000 80,500     1,264,112     94,340
2024-12-13 T FCU 0.77 0.81 0.77 0.81 0.04 2,143,164 1,782 0.78 0.81 935,414 134,346 292,730 266,500 23,539 228,000 18,000     100,508     6,571
2024-12-12 T FCU 0.77 0.79 0.76 0.77 -0.02 2,519,533 1,690 0.76 0.78 844,937 252,649 251,631 297,000 292,800 94,500 39,200     247,016     1,206
2024-12-11 T FCU 0.78 0.79 0.76 0.79 0.01 3,285,754 1,901 0.77 0.79 1,456,978 381,899 253,800 286,000 24,717 218,000 36,641     140,185     25,767
2024-12-10 T FCU 0.77 0.79 0.765 0.78   3,847,865 2,280 0.77 0.79 1,952,609 263,415 282,000 442,500 48,328 148,000 32,500     221,367     35,750
2024-12-09 T FCU 0.81 0.81 0.77 0.78 -0.04 3,133,556 1,862 0.77 0.78 1,633,707 260,700 322,806 399,000 21,835 138,500 86,500     95,220     54,323
2024-12-06 T FCU 0.83 0.83 0.80 0.82 -0.01 3,097,295 1,658 0.81 0.82 1,694,389 237,016 224,500 438,500 13,530 231,000 87,500     51,855     20,474
2024-12-05 T FCU 0.83 0.835 0.815 0.83 -0.02 3,738,237 2,197 0.82 0.83 1,525,408 561,034 218,000 505,500 19,090 242,500 126,705     276,059     66,868
2024-12-04 T FCU 0.83 0.855 0.82 0.85 0.01 6,350,646 3,025 0.83 0.85 2,799,743 568,346 509,000 951,500 104,500 639,656 99,500     184,945   7,500 65,974
2024-12-03 T FCU 0.82 0.84 0.81 0.84 0.01 3,429,626 2,016 0.84 0.85 1,350,422 844,150 93,500 428,500 19,674 147,000 26,649     292,940     40,981
2024-12-02 T FCU 0.85 0.86 0.81 0.83 -0.02 6,145,193 3,347 0.82 0.84 2,457,046 654,495 223,000 651,000 56,224 814,000 146,501     691,725   1,500 67,541
2024-11-29 T FCU 0.83 0.86 0.83 0.85 0.02 2,608,267 2,073 0.84 0.85 1,186,875 377,562 98,944 359,000 102,524 93,000 53,552     174,722     95,290
2024-11-28 T FCU 0.84 0.85 0.83 0.83 -0.01 1,452,291 1,042 0.83 0.85 589,303 282,631 74,000 300,000 10,575 19,500 48,000     97,960     25,646
2024-11-27 T FCU 0.84 0.86 0.83 0.84   3,329,816 1,886 0.83 0.86 1,467,212 202,388 210,000 838,500 81,970 122,000 49,505     154,864     12,890
2024-11-26 T FCU 0.86 0.865 0.83 0.84 -0.03 3,724,769 2,696 0.83 0.85 1,693,304 452,202 324,000 336,000 38,141 373,500 21,000     287,689     46,408
2024-11-25 T FCU 0.89 0.89 0.82 0.87 -0.01 9,481,575 4,641 0.84 0.87 4,993,759 923,265 427,141 941,500 146,104 904,919 233,773     461,133   2,000 140,036
2024-11-22 T FCU 0.87 0.90 0.86 0.88 0.02 8,361,845 3,550 0.88 0.90 3,932,338 1,019,682 314,500 1,092,000 79,647 515,000 106,501     836,780     43,973
2024-11-21 T FCU 0.85 0.88 0.85 0.86 0.01 7,714,322 5,194 0.86 0.87 3,126,372 910,543 450,257 771,000 73,451 715,000 116,000     495,067     79,558
2024-11-20 T FCU 0.86 0.87 0.83 0.85 -0.02 13,428,291 5,744 0.84 0.87 4,398,280 2,673,810 528,303 957,000 145,768 2,308,500 202,202     1,169,656   12,000 71,567
2024-11-19 T FCU 0.81 0.88 0.80 0.87 0.07 11,949,824 7,271 0.86 0.88 4,802,378 1,057,795 1,177,482 1,408,000 126,788 421,000 115,502     751,884   1,000 186,021
2024-11-18 T FCU 0.78 0.83 0.78 0.80 0.03 10,454,916 4,457 0.79 0.81 4,620,141 1,428,725 732,500 835,500 311,265 578,500 351,004     433,620   51,000 72,056
2024-11-15 T FCU 0.77 0.80 0.74 0.77 -0.01 7,098,975 4,278 0.76 0.78 3,208,750 958,558 444,584 774,500 74,013 660,000 217,501     274,676   15,000 46,769
2024-11-14 T FCU 0.78 0.78 0.74 0.78   6,860,520 2,909 0.77 0.78 2,862,025 946,534 348,000 463,500 61,870 1,145,500 145,507     513,461     38,967
2024-11-13 T FCU 0.75 0.78 0.73 0.78 0.06 13,254,401 6,659 0.78 0.79 7,131,093 1,864,630 608,022 1,213,000 42,137 450,000 230,517     503,584   13,000 139,441
2024-11-12 T FCU 0.71 0.74 0.70 0.72 -0.20 29,994,587 16,462 0.72 0.73 12,553,068 4,011,916 2,041,402 3,258,500 170,744 1,603,000 840,456     2,722,851   19,500 304,096
2024-11-11 T FCU 0.90 0.92 0.90 0.92 0.01 2,903,697 1,485 0.91 0.92 1,310,924 286,026 230,500 291,000 47,113 319,700 86,002     74,619     2,839
2024-11-08 T FCU 0.92 0.92 0.89 0.91   3,496,046 2,642 0.91 0.92 1,416,617 266,369 393,465 266,500 76,184 350,500 180,501     276,002   9,500 15,500
2024-11-07 T FCU 0.90 0.935 0.89 0.91   7,848,091 3,238 0.90 0.92 3,218,336 803,608 643,563 633,000 134,051 871,000 375,051     728,900     41,074
2024-11-06 T FCU 0.94 0.94 0.89 0.91 -0.01 1,832,664 1,125 0.90 0.92 891,742 171,571 125,500 206,500 61,792 92,500 53,500     153,913   2,000 15,120
2024-11-05 T FCU 0.93 0.93 0.90 0.92 -0.01 2,443,744 1,790 0.91 0.93 1,208,700 325,049 124,555 186,500 31,228 129,500 25,000     261,312     2,659
2024-11-04 T FCU 0.94 0.94 0.88 0.93 -0.02 5,374,908 2,605 0.92 0.94 2,217,799 572,100 466,611 737,500 64,666 488,000 108,004     328,451     48,556
2024-11-01 T FCU 0.96 0.98 0.93 0.95   2,953,019 2,003 0.93 0.96 1,495,191 322,294 236,797 216,500 49,849 235,130 17,500     182,464     7,550
2024-10-31 T FCU 0.95 0.96 0.93 0.95 0.01 4,900,949 2,342 0.93 0.96 2,260,190 553,643 235,520 153,000 113,182 417,000 18,002     475,430   1,000 1,000
2024-10-30 T FCU 0.93 0.95 0.91 0.94 0.02 2,881,137 1,839 0.93 0.95 1,587,218 311,441 160,553 327,000 30,418 192,000 82,506     75,302     14,823
2024-10-29 T FCU 0.96 0.96 0.90 0.92 -0.07 7,810,769 4,481 0.91 0.93 4,949,159 819,111 388,518 354,000 75,592 413,100 43,002     523,826   21,000 13,113
2024-10-28 T FCU 1.02 1.02 0.94 0.99 -0.14 8,513,568 9,631 0.99 1.01 3,870,591 1,198,450 291,450 923,000 147,013 696,000 219,900     819,183   49,800 23,494
2024-10-25 T FCU 1.16 1.165 1.13 1.13 -0.03 2,652,921 3,902 1.13 1.15 1,386,710 244,900 161,540 216,100 39,650 360,400 48,401     132,940   30,600  
2024-10-24 T FCU 1.16 1.17 1.13 1.16 0.02 2,249,371 4,904 1.14 1.17 1,056,764 237,500 113,633 105,500 41,181 332,200 129,500     168,067   35,300 2,800
2024-10-23 T FCU 1.18 1.19 1.13 1.14 -0.05 5,229,906 5,205 1.13 1.15 2,679,291 545,125 125,872 304,300 36,131 287,800 68,701     869,032   39,800 6,800
2024-10-22 T FCU 1.18 1.20 1.17 1.19 -0.01 4,052,320 8,842 1.18 1.20 1,312,093 389,000 227,717 305,600 17,184 1,386,800 38,103     265,512   35,000  
2024-10-21 T FCU 1.18 1.20 1.16 1.20 0.02 4,263,297 5,636 1.17 1.20 1,870,865 423,443 165,772 724,200 119,057 307,948 264,301     273,591   14,800 3,400
2024-10-18 T FCU 1.17 1.20 1.15 1.18 0.01 2,968,355 3,953 1.18 1.19 1,358,355 331,602 116,453 473,800 138,755 316,300 93,703     20,990   28,800 9,040
2024-10-17 T FCU 1.18 1.215 1.15 1.17 0.02 8,398,977 12,948 1.15 1.17 3,335,648 1,978,396 203,685 635,400 200,642 692,300 276,502     675,639   70,700 21,772
2024-10-16 T FCU 1.12 1.16 1.11 1.15 0.03 15,359,198 11,945 1.15 1.16 5,873,148 1,974,221 1,088,909 1,192,300 261,801 1,744,400 290,654     1,954,401   95,500 27,840
2024-10-15 T FCU 1.05 1.14 1.05 1.12 0.06 8,381,063 14,033 1.11 1.13 3,361,959 921,548 237,721 475,200 97,655 1,171,200 150,601     1,458,681   144,700 5,400
2024-10-11 T FCU 1.05 1.08 1.05 1.06 -0.01 1,884,320 3,932 1.06 1.07 637,496 379,800 90,416 304,200 19,164 131,900 31,500     111,800   33,700 15,100
2024-10-10 T FCU 1.03 1.07 1.02 1.07 0.04 8,656,495 10,812 1.04 1.07 3,423,455 1,310,179 145,711 862,800 222,775 560,600 63,402     446,086   60,700 10,063
2024-10-09 T FCU 1.00 1.04 1.00 1.03   9,453,411 3,300 1.02 1.04 3,373,640 1,318,450 344,754 696,100 264,437 744,100 274,200     1,554,118   52,400 15,386
2024-10-08 T FCU 1.01 1.04 1.00 1.03 0.01 5,113,517 5,025 1.00 1.03 2,248,780 712,700 96,472 520,500 63,247 237,600 145,200     865,739   52,000 20
2024-10-07 T FCU 1.00 1.03 1.00 1.02   4,027,527 5,228 1.01 1.03 1,796,548 443,700 55,150 885,100 34,220 265,700 127,501     395,320   3,300 1,800
2024-10-04 T FCU 1.01 1.03 1.00 1.02 0.01 6,299,638 6,382 1.01 1.02 3,531,259 828,900 108,500 346,700 44,456 731,500 58,400     478,311   47,500 3,500
2024-10-03 T FCU 0.98 1.02 0.97 1.01 0.02 16,378,031 6,065 1.00 1.01 8,544,670 2,314,760 1,528,600 922,000 135,354 1,218,000 264,001     1,020,902   61,000 65,155
2024-10-02 T FCU 0.97 1.00 0.96 0.99 -0.02 11,077,542 14,969 0.98 0.99 3,992,651 759,500 1,904,100 1,289,500 167,546 1,150,200 189,400     1,202,398   20,400 52,165
2024-10-01 T FCU 1.01 1.05 1.00 1.01 -0.02 3,957,319 4,115 1.01 1.02 2,227,115 409,900 88,609 229,000 99,217 417,100 81,901     196,087   67,700 2,000
2024-09-30 T FCU 1.02 1.05 0.96 1.03   21,906,353 13,484 1.02 1.04 15,330,555 1,282,500 328,300 740,200 266,484 1,156,800 424,007

<< Previous
 Bullboard Posts
Next >>
Dealroom for high-potential pre-IPO opportunities