Fidelity National Information Services (NY: FIS )

69.73 -3.14 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 98.77 99.17 97.05 98.74 1,862,755 -0.14(-0.14%)
Oct 31, 2018 99.55 100.51 98.38 98.88 2,591,933 +0.46(+0.46%)
Oct 30, 2018 95.10 98.46 93.81 98.42 3,661,845 +4.26(+4.53%)
Oct 29, 2018 97.22 97.92 93.42 94.16 2,616,220 -2.13(-2.21%)
Oct 26, 2018 95.87 97.46 95.27 96.29 1,310,092 -1.47(-1.51%)
Oct 25, 2018 96.59 97.98 96.05 97.76 1,457,895 +2.11(+2.20%)
Oct 24, 2018 97.73 98.37 95.52 95.65 1,127,063 -2.34(-2.38%)
Oct 23, 2018 97.33 98.67 96.39 97.99 1,780,476 -0.74(-0.75%)
Oct 22, 2018 99.10 99.48 98.44 98.73 1,510,097 +0.18(+0.18%)
Oct 19, 2018 99.17 100.02 98.34 98.55 1,137,013 -0.30(-0.31%)
Oct 18, 2018 99.47 99.99 98.03 98.85 1,055,063 -0.76(-0.76%)
Oct 17, 2018 99.35 99.98 98.63 99.61 1,278,898 +0.05(+0.05%)
Oct 16, 2018 96.95 99.73 96.89 99.56 2,468,232 +3.42(+3.56%)
Oct 15, 2018 97.04 97.16 96.13 96.14 1,931,828 -1.10(-1.13%)
Oct 12, 2018 97.33 98.01 96.16 97.25 3,122,576 +1.15(+1.20%)
Oct 11, 2018 97.60 98.07 96.02 96.10 3,154,194 -1.58(-1.61%)
Oct 10, 2018 101.97 102.14 97.56 97.67 2,042,867 -4.73(-4.62%)
Oct 09, 2018 101.49 102.80 101.49 102.40 1,523,985 +0.49(+0.48%)
Oct 08, 2018 102.30 103.04 100.89 101.91 2,150,323 -0.85(-0.82%)
Oct 05, 2018 102.04 103.14 101.55 102.76 1,598,977 +0.52(+0.51%)
Oct 04, 2018 102.19 102.54 101.46 102.23 2,317,119 -0.36(-0.35%)
Oct 03, 2018 102.62 102.83 101.92 102.59 1,468,734 +0.46(+0.46%)
Oct 02, 2018 101.57 102.28 100.86 102.13 1,690,483 +0.32(+0.32%)
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.