Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 99.60 100.21 98.69 98.91 1,724,968 -0.94(-0.94%)
Jan 30, 2019 98.38 100.13 98.17 99.85 1,459,841 +1.83(+1.86%)
Jan 29, 2019 98.74 98.84 97.85 98.02 1,050,361 -0.66(-0.67%)
Jan 28, 2019 98.57 99.00 98.11 98.68 978,734 -1.08(-1.08%)
Jan 25, 2019 100.30 100.32 99.28 99.76 1,554,248 +0.26(+0.26%)
Jan 24, 2019 100.06 100.10 99.38 99.51 1,425,229 -0.69(-0.69%)
Jan 23, 2019 100.18 100.70 99.26 100.20 1,288,621 +0.52(+0.52%)
Jan 22, 2019 99.80 100.13 98.70 99.68 1,541,601 -0.47(-0.47%)
Jan 18, 2019 99.36 100.86 98.81 100.15 1,879,639 +1.54(+1.56%)
Jan 17, 2019 97.40 99.12 97.40 98.61 1,629,421 +0.51(+0.52%)
Jan 16, 2019 99.24 99.36 96.27 98.10 2,633,155 -0.98(-0.99%)
Jan 15, 2019 98.31 99.49 98.00 99.08 1,223,681 +0.99(+1.01%)
Jan 14, 2019 97.24 98.41 97.01 98.09 1,417,272 +0.12(+0.13%)
Jan 11, 2019 97.65 98.20 97.17 97.96 1,380,192 -0.28(-0.29%)
Jan 10, 2019 97.08 98.32 96.82 98.25 2,237,497 +1.07(+1.10%)
Jan 09, 2019 98.05 98.54 96.71 97.18 2,048,708 -0.46(-0.47%)
Jan 08, 2019 97.88 98.43 97.28 97.64 2,029,658 +0.73(+0.75%)
Jan 07, 2019 96.57 97.96 96.03 96.91 2,369,502 +0.61(+0.63%)
Jan 04, 2019 94.37 96.59 94.11 96.31 2,678,164 +3.28(+3.53%)
Jan 03, 2019 94.47 95.38 92.83 93.03 1,683,330 -2.95(-3.08%)
Jan 02, 2019 95.46 96.90 95.10 95.98 1,801,084 -1.06(-1.09%)
Dec 31, 2018 95.69 97.04 94.39 97.04 1,296,387 +1.65(+1.73%)
Dec 28, 2018 95.97 96.70 94.70 95.39 1,030,599 -0.01(-0.01%)
Dec 27, 2018 92.74 95.43 91.92 95.40 1,444,200 +1.32(+1.40%)
Dec 26, 2018 91.08 94.09 89.45 94.09 1,163,336 +3.41(+3.76%)
Dec 24, 2018 91.96 92.68 90.31 90.68 820,189 -1.91(-2.06%)
Dec 21, 2018 93.40 95.67 92.26 92.59 2,756,896 -1.22(-1.30%)
Dec 20, 2018 95.17 95.68 92.63 93.81 1,766,301 -1.80(-1.88%)
Dec 19, 2018 95.98 98.17 94.67 95.61 1,706,568 -0.50(-0.52%)
Dec 18, 2018 97.84 98.15 95.66 96.11 1,568,238 -0.46(-0.48%)
Dec 17, 2018 98.46 99.15 95.99 96.57 2,365,339 -2.39(-2.42%)
Dec 14, 2018 99.11 99.78 98.48 98.97 1,269,755 -1.19(-1.19%)
Dec 13, 2018 100.65 101.71 99.32 100.16 1,305,674 -0.54(-0.54%)
Dec 12, 2018 101.29 102.19 100.48 100.70 1,790,161 +0.86(+0.86%)
Dec 11, 2018 101.81 101.81 99.31 99.84 1,147,732 +0.14(+0.14%)
Dec 10, 2018 98.67 100.08 97.54 99.70 1,140,310 +1.00(+1.01%)
Dec 07, 2018 99.66 100.39 97.71 98.70 1,607,893 -1.10(-1.11%)
Dec 06, 2018 98.02 99.91 96.86 99.80 2,375,877 -0.31(-0.31%)
Dec 04, 2018 102.28 103.76 99.96 100.11 1,921,543 -2.83(-2.75%)
Dec 03, 2018 102.83 103.14 101.88 102.94 1,154,435 +1.10(+1.08%)
Nov 30, 2018 99.89 101.99 99.89 101.84 2,049,483 +1.98(+1.98%)
Nov 29, 2018 101.21 101.45 99.78 99.86 1,306,106 -1.98(-1.95%)
Nov 28, 2018 98.76 101.99 98.76 101.84 1,286,630 +3.61(+3.68%)
Nov 27, 2018 98.11 98.55 97.28 98.23 1,129,969 -0.25(-0.26%)
Nov 26, 2018 98.35 98.66 97.66 98.48 797,885 +1.07(+1.09%)
Nov 23, 2018 96.66 98.04 96.66 97.42 332,623 -0.08(-0.09%)
Nov 21, 2018 97.50 97.50 97.50 0 +0.85(+0.88%)
Nov 20, 2018 96.54 97.67 95.99 96.65 1,463,246 -1.78(-1.81%)
Nov 19, 2018 101.40 101.78 98.07 98.44 1,461,781 -3.32(-3.26%)
Nov 16, 2018 100.13 102.49 100.05 101.76 1,594,537 +0.98(+0.97%)
Nov 15, 2018 98.30 101.01 97.96 100.78 1,165,475 +2.18(+2.21%)
Nov 14, 2018 99.80 99.92 98.42 98.60 1,197,812 -0.27(-0.28%)
Nov 13, 2018 99.82 100.34 98.55 98.87 1,234,695 -0.84(-0.84%)
Nov 12, 2018 101.14 101.32 99.63 99.71 1,023,208 -1.68(-1.66%)
Nov 09, 2018 101.28 101.65 100.44 101.39 961,089 -0.20(-0.19%)
Nov 08, 2018 100.93 101.69 100.74 101.59 1,350,200 +0.32(+0.32%)
Nov 07, 2018 99.71 101.54 99.46 101.27 2,035,327 +2.52(+2.55%)
Nov 06, 2018 98.16 98.94 97.89 98.75 1,221,979 +0.66(+0.67%)
Nov 05, 2018 97.80 98.66 97.44 98.09 989,979 +0.30(+0.31%)
Nov 02, 2018 98.38 99.19 97.07 97.78 1,305,797 -0.28(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.