Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 132.00 132.36 131.21 131.88 891,651 -0.27(-0.20%)
Nov 27, 2019 131.60 132.18 130.79 132.15 2,159,259 +0.85(+0.65%)
Nov 26, 2019 131.14 132.25 130.70 131.30 4,496,728 +0.63(+0.48%)
Nov 25, 2019 129.86 131.38 129.53 130.67 2,577,435 +1.35(+1.05%)
Nov 22, 2019 130.72 131.08 128.97 129.31 2,407,522 -0.96(-0.74%)
Nov 21, 2019 131.08 131.65 130.12 130.28 1,915,432 -0.95(-0.73%)
Nov 20, 2019 131.41 132.54 130.62 131.23 2,391,205 -0.18(-0.14%)
Nov 19, 2019 131.13 131.63 130.59 131.41 3,289,826 +0.59(+0.45%)
Nov 18, 2019 129.58 131.19 129.35 130.82 4,181,851 +1.17(+0.90%)
Nov 15, 2019 130.21 130.49 128.17 129.66 4,347,953 +0.30(+0.24%)
Nov 14, 2019 127.61 129.48 126.70 129.35 3,087,937 +1.60(+1.26%)
Nov 13, 2019 126.36 128.42 126.21 127.75 4,238,691 +1.15(+0.91%)
Nov 12, 2019 126.69 127.53 126.09 126.60 4,691,778 +0.25(+0.20%)
Nov 11, 2019 124.63 126.75 124.10 126.36 3,254,382 +1.59(+1.28%)
Nov 08, 2019 125.73 126.25 124.33 124.76 2,999,162 -1.59(-1.25%)
Nov 07, 2019 125.25 127.72 125.12 126.35 3,183,872 +1.39(+1.12%)
Nov 06, 2019 126.02 127.52 124.47 124.95 3,453,438 -1.24(-0.98%)
Nov 05, 2019 128.95 129.09 122.38 126.19 6,183,147 +1.14(+0.91%)
Nov 04, 2019 128.42 128.75 125.05 125.06 5,544,523 -3.01(-2.35%)
Nov 01, 2019 126.77 128.12 126.54 128.06 3,286,289 +2.28(+1.81%)
Oct 31, 2019 125.94 127.00 124.96 125.78 3,546,703 -0.19(-0.15%)
Oct 30, 2019 125.11 126.23 124.17 125.97 2,197,186 +1.16(+0.93%)
Oct 29, 2019 124.18 126.07 123.79 124.81 2,496,419 +0.50(+0.40%)
Oct 28, 2019 123.97 125.34 123.09 124.31 2,748,363 +0.86(+0.70%)
Oct 25, 2019 122.78 124.45 122.40 123.45 2,072,943 +0.11(+0.09%)
Oct 24, 2019 121.97 123.85 121.84 123.35 1,999,386 +2.14(+1.76%)
Oct 23, 2019 119.85 121.44 119.34 121.21 3,944,016 +1.46(+1.22%)
Oct 22, 2019 123.31 123.92 119.65 119.75 3,104,948 -3.24(-2.63%)
Oct 21, 2019 123.02 123.99 121.35 122.98 2,732,823 +0.48(+0.39%)
Oct 18, 2019 124.62 124.87 122.20 122.51 4,388,073 -2.10(-1.69%)
Oct 17, 2019 126.16 126.96 124.27 124.61 2,808,908 -1.17(-0.93%)
Oct 16, 2019 126.21 126.31 124.08 125.78 2,281,374 -1.00(-0.79%)
Oct 15, 2019 126.67 127.00 126.10 126.78 2,304,331 +0.07(+0.05%)
Oct 14, 2019 125.73 126.86 125.63 126.72 1,641,213 +0.68(+0.54%)
Oct 11, 2019 126.55 127.50 125.69 126.04 3,116,904 +0.47(+0.37%)
Oct 10, 2019 125.66 126.36 124.27 125.57 3,117,598 -0.09(-0.07%)
Oct 09, 2019 124.51 125.90 123.91 125.66 2,019,973 +2.00(+1.62%)
Oct 08, 2019 123.99 125.65 122.66 123.65 2,444,496 -0.99(-0.80%)
Oct 07, 2019 124.75 125.20 123.76 124.65 3,784,361 -0.80(-0.64%)
Oct 04, 2019 124.46 125.77 124.25 125.45 4,106,813 +1.46(+1.18%)
Oct 03, 2019 123.72 124.31 122.12 123.99 5,807,600 +0.48(+0.39%)
Oct 02, 2019 124.35 124.91 122.23 123.51 3,676,342 -1.80(-1.43%)
Oct 01, 2019 127.19 127.83 124.99 125.31 3,667,548 -1.43(-1.13%)
Sep 30, 2019 124.75 126.85 124.67 126.74 3,359,421 +1.99(+1.59%)
Sep 27, 2019 127.84 127.84 123.64 124.75 2,242,327 -2.62(-2.05%)
Sep 26, 2019 127.61 128.13 126.71 127.37 2,383,305 -0.10(-0.08%)
Sep 25, 2019 126.52 127.53 124.90 127.47 3,104,200 +0.60(+0.47%)
Sep 24, 2019 126.56 127.81 125.53 126.87 2,704,432 +1.32(+1.05%)
Sep 23, 2019 125.71 126.56 125.14 125.55 2,998,159 -0.28(-0.22%)
Sep 20, 2019 127.93 128.75 125.60 125.83 4,342,820 -2.00(-1.56%)
Sep 19, 2019 126.85 128.62 126.73 127.83 2,649,570 +0.96(+0.76%)
Sep 18, 2019 128.26 128.43 124.54 126.86 3,140,241 -1.45(-1.13%)
Sep 17, 2019 127.54 129.40 127.54 128.31 3,937,261 +1.29(+1.01%)
Sep 16, 2019 126.08 127.76 124.59 127.02 4,131,677 +2.08(+1.67%)
Sep 13, 2019 126.97 127.24 124.64 124.94 3,236,845 -2.44(-1.92%)
Sep 12, 2019 126.87 128.49 126.67 127.39 5,297,011 +2.39(+1.91%)
Sep 11, 2019 124.50 126.18 123.87 125.00 4,770,701 -0.07(-0.05%)
Sep 10, 2019 127.11 127.35 123.57 125.07 5,189,567 -2.36(-1.85%)
Sep 09, 2019 131.50 131.53 126.53 127.43 3,960,150 -3.65(-2.78%)
Sep 06, 2019 132.30 133.01 130.98 131.07 2,297,371 -1.31(-0.99%)
Sep 05, 2019 134.46 134.58 132.16 132.39 4,077,127 +1.27(+0.97%)
Sep 04, 2019 128.98 131.29 128.93 131.12 2,175,292 +1.10(+0.84%)
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.