Fidelity National Information Services (NY: FIS )

105.39 USD -2.62 (-2.43%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 101.13 102.55 99.75 102.55 1,226,700 +1.74(+1.73%)
Dec 28, 2018 101.42 102.19 100.08 100.81 975,200 -0.01(-0.01%)
Dec 27, 2018 98.01 100.85 97.14 100.82 1,366,568 +1.39(+1.40%)
Dec 26, 2018 96.25 99.43 94.53 99.43 1,100,801 +3.60(+3.76%)
Dec 24, 2018 97.18 97.94 95.44 95.83 776,100 -2.02(-2.06%)
Dec 21, 2018 98.71 101.11 97.50 97.85 2,608,700 -1.29(-1.30%)
Dec 20, 2018 100.58 101.12 97.89 99.14 1,671,354 -1.90(-1.88%)
Dec 19, 2018 101.43 103.75 100.05 101.04 1,614,832 -0.53(-0.52%)
Dec 18, 2018 103.40 103.73 101.09 101.57 1,483,938 -0.49(-0.48%)
Dec 17, 2018 104.05 104.78 101.44 102.06 2,238,191 -2.53(-2.42%)
Dec 14, 2018 104.74 105.45 104.07 104.59 1,201,500 -1.26(-1.19%)
Dec 13, 2018 106.37 107.49 104.96 105.85 1,235,488 -0.89(-0.83%)
Dec 12, 2018 107.37 108.32 106.51 106.74 1,688,853 +0.91(+0.86%)
Dec 11, 2018 107.92 107.92 105.27 105.83 1,082,780 +0.15(+0.14%)
Dec 10, 2018 104.59 106.08 103.39 105.68 1,075,778 +1.06(+1.01%)
Dec 07, 2018 105.64 106.41 103.57 104.62 1,516,900 -1.17(-1.11%)
Dec 06, 2018 103.90 105.90 102.67 105.79 2,241,422 -0.33(-0.31%)
Dec 04, 2018 108.42 109.98 105.96 106.12 1,812,800 -3.00(-2.75%)
Dec 03, 2018 109.00 109.33 107.99 109.12 1,089,104 +1.17(+1.08%)
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%)
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.