Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 100.28 100.89 99.37 99.59 1,713,257 -0.94(-0.94%)
Jan 30, 2019 99.05 100.82 98.84 100.53 1,449,930 +1.84(+1.86%)
Jan 29, 2019 99.42 99.51 98.52 98.69 1,043,230 -0.67(-0.67%)
Jan 28, 2019 99.24 99.68 98.78 99.36 972,090 -1.09(-1.08%)
Jan 25, 2019 100.99 101.01 99.96 100.44 1,543,696 +0.26(+0.26%)
Jan 24, 2019 100.75 100.79 100.06 100.19 1,415,553 -0.70(-0.69%)
Jan 23, 2019 100.86 101.39 99.94 100.88 1,279,873 +0.52(+0.52%)
Jan 22, 2019 100.48 100.82 99.38 100.36 1,531,135 -0.48(-0.47%)
Jan 18, 2019 100.03 101.55 99.48 100.83 1,866,879 +1.55(+1.56%)
Jan 17, 2019 98.06 99.80 98.06 99.28 1,618,359 +0.51(+0.52%)
Jan 16, 2019 99.92 100.03 96.93 98.77 2,615,278 -0.99(-0.99%)
Jan 15, 2019 98.99 100.17 98.67 99.76 1,215,374 +1.00(+1.01%)
Jan 14, 2019 97.90 99.08 97.67 98.76 1,407,650 +0.12(+0.13%)
Jan 11, 2019 98.32 98.87 97.83 98.63 1,370,822 -0.29(-0.29%)
Jan 10, 2019 97.74 99.00 97.48 98.92 2,222,307 +1.08(+1.10%)
Jan 09, 2019 98.72 99.22 97.37 97.84 2,034,799 -0.47(-0.47%)
Jan 08, 2019 98.55 99.10 97.95 98.31 2,015,878 +0.73(+0.75%)
Jan 07, 2019 97.23 98.62 96.69 97.58 2,353,416 +0.61(+0.63%)
Jan 04, 2019 95.01 97.25 94.76 96.97 2,659,982 +3.31(+3.53%)
Jan 03, 2019 95.12 96.03 93.46 93.66 1,671,902 -2.97(-3.08%)
Jan 02, 2019 96.11 97.56 95.75 96.63 1,788,856 -1.07(-1.09%)
Dec 31, 2018 96.35 97.70 95.03 97.70 1,287,586 +1.66(+1.73%)
Dec 28, 2018 96.62 97.36 95.35 96.04 1,023,603 -0.01(-0.01%)
Dec 27, 2018 93.38 96.08 92.55 96.05 1,434,396 +1.32(+1.40%)
Dec 26, 2018 91.70 94.73 90.06 94.73 1,155,438 +3.43(+3.76%)
Dec 24, 2018 92.58 93.31 90.93 91.30 814,621 -1.92(-2.06%)
Dec 21, 2018 94.04 96.33 92.89 93.22 2,738,180 -1.23(-1.30%)
Dec 20, 2018 95.82 96.34 93.26 94.45 1,754,310 -1.81(-1.88%)
Dec 19, 2018 96.63 98.84 95.32 96.26 1,694,982 -0.50(-0.52%)
Dec 18, 2018 98.51 98.82 96.31 96.77 1,557,591 -0.47(-0.48%)
Dec 17, 2018 99.13 99.83 96.64 97.23 2,349,281 -2.41(-2.42%)
Dec 14, 2018 99.79 100.46 99.15 99.64 1,261,135 -1.20(-1.19%)
Dec 13, 2018 101.34 102.41 100.00 100.84 1,296,810 -0.54(-0.54%)
Dec 12, 2018 101.99 102.89 101.17 101.39 1,778,008 +0.87(+0.86%)
Dec 11, 2018 102.51 102.51 99.99 100.52 1,139,940 +0.14(+0.14%)
Dec 10, 2018 99.35 100.76 98.21 100.38 1,132,568 +1.01(+1.01%)
Dec 07, 2018 100.34 101.07 98.38 99.37 1,596,977 -1.11(-1.11%)
Dec 06, 2018 98.69 100.59 97.52 100.48 2,359,747 -0.31(-0.31%)
Dec 04, 2018 102.98 104.47 100.65 100.80 1,908,498 -2.85(-2.75%)
Dec 03, 2018 103.53 103.85 102.58 103.65 1,146,598 +1.11(+1.08%)
Nov 30, 2018 100.57 102.69 100.57 102.54 2,035,570 +2.00(+1.98%)
Nov 29, 2018 101.90 102.15 100.47 100.54 1,297,239 -2.00(-1.95%)
Nov 28, 2018 99.43 102.69 99.43 102.54 1,277,895 +3.64(+3.68%)
Nov 27, 2018 98.79 99.22 97.95 98.90 1,122,298 -0.26(-0.26%)
Nov 26, 2018 99.02 99.34 98.33 99.16 792,468 +1.07(+1.09%)
Nov 23, 2018 97.32 98.71 97.32 98.08 330,365 -0.09(-0.09%)
Nov 21, 2018 98.17 98.17 98.17 0 +0.85(+0.88%)
Nov 20, 2018 97.20 98.34 96.65 97.31 1,453,312 -1.80(-1.81%)
Nov 19, 2018 102.09 102.48 98.74 99.11 1,451,857 -3.34(-3.26%)
Nov 16, 2018 100.82 103.19 100.73 102.45 1,583,712 +0.99(+0.97%)
Nov 15, 2018 98.98 101.70 98.63 101.46 1,157,562 +2.19(+2.21%)
Nov 14, 2018 100.48 100.60 99.09 99.27 1,189,680 -0.28(-0.28%)
Nov 13, 2018 100.50 101.03 99.22 99.55 1,226,313 -0.84(-0.84%)
Nov 12, 2018 101.83 102.02 100.31 100.39 1,016,261 -1.69(-1.66%)
Nov 09, 2018 101.97 102.35 101.13 102.08 954,564 -0.20(-0.20%)
Nov 08, 2018 101.62 102.39 101.43 102.28 1,341,033 +0.32(+0.32%)
Nov 07, 2018 100.39 102.23 100.14 101.96 2,021,510 +2.54(+2.55%)
Nov 06, 2018 98.83 99.62 98.56 99.42 1,213,684 +0.66(+0.67%)
Nov 05, 2018 98.47 99.34 98.11 98.76 983,258 +0.30(+0.31%)
Nov 02, 2018 99.05 99.87 97.73 98.45 1,296,932 -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.