Fidelity National Information Services (NY: FIS )

145.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 105.88 108.11 105.88 107.95 1,933,500 +2.10(+1.98%)
Nov 29, 2018 107.28 107.54 105.77 105.85 1,232,192 -2.10(-1.95%)
Nov 28, 2018 104.68 108.11 104.68 107.95 1,213,818 +3.83(+3.68%)
Nov 27, 2018 104.00 104.46 103.12 104.12 1,066,023 -0.27(-0.26%)
Nov 26, 2018 104.25 104.58 103.52 104.39 752,732 +1.13(+1.09%)
Nov 23, 2018 102.46 103.92 102.46 103.26 313,800 -0.09(-0.09%)
Nov 21, 2018 103.35 103.35 103.35 0 +0.90(+0.88%)
Nov 20, 2018 102.33 103.53 101.75 102.45 1,380,439 -1.89(-1.81%)
Nov 19, 2018 107.48 107.89 103.95 104.34 1,379,057 -3.52(-3.26%)
Nov 16, 2018 106.14 108.64 106.05 107.86 1,504,300 +1.04(+0.97%)
Nov 15, 2018 104.20 107.07 103.84 106.82 1,099,519 +2.31(+2.21%)
Nov 14, 2018 105.79 105.91 104.32 104.51 1,130,026 -0.29(-0.28%)
Nov 13, 2018 105.81 106.36 104.46 104.80 1,164,822 -0.89(-0.84%)
Nov 12, 2018 107.21 107.40 105.61 105.69 965,303 -1.78(-1.66%)
Nov 09, 2018 107.35 107.75 106.47 107.47 906,700 -0.21(-0.20%)
Nov 08, 2018 106.98 107.79 106.78 107.68 1,273,790 +0.34(+0.32%)
Nov 07, 2018 105.69 107.63 105.43 107.34 1,920,145 +2.67(+2.55%)
Nov 06, 2018 104.05 104.88 103.76 104.67 1,152,826 +0.70(+0.67%)
Nov 05, 2018 103.67 104.58 103.29 103.97 933,955 +0.32(+0.31%)
Nov 02, 2018 104.28 105.14 102.89 103.65 1,231,900 -0.30(-0.29%)
Nov 01, 2018 103.98 104.40 102.17 103.95 1,769,351 -0.15(-0.14%)
Oct 31, 2018 104.80 105.82 103.57 104.10 2,461,966 +0.48(+0.46%)
Oct 30, 2018 100.12 103.66 98.76 103.62 3,478,229 +4.49(+4.53%)
Oct 29, 2018 102.35 103.09 98.35 99.13 2,485,035 -2.24(-2.21%)
Oct 26, 2018 100.93 102.60 100.30 101.37 1,244,400 -1.55(-1.51%)
Oct 25, 2018 101.69 103.15 101.12 102.92 1,384,792 +2.22(+2.20%)
Oct 24, 2018 102.89 103.56 100.56 100.70 1,070,549 -2.46(-2.38%)
Oct 23, 2018 102.47 103.88 101.48 103.16 1,691,198 -0.78(-0.75%)
Oct 22, 2018 104.33 104.73 103.64 103.94 1,434,376 +0.19(+0.18%)
Oct 19, 2018 104.40 105.30 103.53 103.75 1,080,000 -0.32(-0.31%)
Oct 18, 2018 104.72 105.27 103.20 104.07 1,002,159 -0.80(-0.76%)
Oct 17, 2018 104.59 105.26 103.84 104.87 1,214,770 +0.05(+0.05%)
Oct 16, 2018 102.07 104.99 102.01 104.82 2,344,467 +3.60(+3.56%)
Oct 15, 2018 102.16 102.29 101.20 101.22 1,834,960 -1.16(-1.13%)
Oct 12, 2018 102.47 103.18 101.24 102.38 2,966,000 +1.21(+1.20%)
Oct 11, 2018 102.75 103.25 101.09 101.17 2,996,033 -1.66(-1.61%)
Oct 10, 2018 107.35 107.53 102.71 102.83 1,940,432 -4.98(-4.62%)
Oct 09, 2018 106.85 108.23 106.85 107.81 1,447,568 +0.52(+0.48%)
Oct 08, 2018 107.70 108.48 106.22 107.29 2,042,499 -0.89(-0.82%)
Oct 05, 2018 107.43 108.59 106.91 108.18 1,518,800 +0.55(+0.51%)
Oct 04, 2018 107.59 107.95 106.82 107.63 2,200,932 -0.38(-0.35%)
Oct 03, 2018 108.04 108.26 107.29 108.01 1,395,087 +0.49(+0.46%)
Oct 02, 2018 106.93 107.68 106.18 107.52 1,605,717 +0.34(+0.32%)
Oct 01, 2018 109.41 109.58 106.85 107.18 1,444,938 -1.89(-1.73%)
Sep 28, 2018 108.45 109.61 108.42 109.07 1,507,500 +0.30(+0.28%)
Sep 27, 2018 109.53 109.84 108.17 108.77 1,640,566 -0.75(-0.68%)
Sep 26, 2018 110.02 110.50 109.38 109.52 1,002,581 -0.29(-0.26%)
Sep 25, 2018 110.00 110.58 108.40 109.81 1,128,791 -0.12(-0.11%)
Sep 24, 2018 110.30 110.45 108.73 109.93 1,146,827 -0.65(-0.59%)
Sep 21, 2018 110.32 110.83 110.16 110.58 2,812,900 +0.79(+0.72%)
Sep 20, 2018 108.92 109.83 108.76 109.79 1,084,507 +1.02(+0.94%)
Sep 19, 2018 110.06 110.06 108.68 108.77 1,264,697 -0.99(-0.90%)
Sep 18, 2018 109.23 109.97 109.03 109.76 1,290,789 +0.33(+0.30%)
Sep 17, 2018 110.30 110.50 109.29 109.43 2,197,896 -0.69(-0.63%)
Sep 14, 2018 109.92 110.19 109.20 110.12 1,306,600 +0.07(+0.06%)
Sep 13, 2018 109.76 110.25 108.98 110.05 1,333,153 +0.55(+0.50%)
Sep 12, 2018 109.15 109.73 108.78 109.50 807,491 +0.34(+0.31%)
Sep 11, 2018 108.58 109.47 108.23 109.16 1,077,486 +0.44(+0.40%)
Sep 10, 2018 108.00 108.89 107.69 108.72 862,506 +1.27(+1.18%)
Sep 07, 2018 107.38 107.98 107.12 107.45 1,066,600 -0.15(-0.14%)
Sep 06, 2018 106.54 107.82 106.26 107.60 785,340 +1.06(+0.99%)
Sep 05, 2018 107.55 107.74 106.11 106.54 1,121,515 -1.33(-1.23%)
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.