Fidelity National Information Services (NY: FIS )

107.05 USD +3.75 (+3.63%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 107.20 108.44 106.89 108.15 3,075,806 +0.94(+0.88%)
Feb 27, 2019 106.50 107.36 106.27 107.21 2,177,844 +0.40(+0.37%)
Feb 26, 2019 106.93 107.27 106.42 106.81 2,759,692 +0.02(+0.02%)
Feb 25, 2019 107.72 107.72 106.62 106.79 1,304,328 -0.30(-0.28%)
Feb 22, 2019 107.47 107.61 106.78 107.09 1,762,000 -0.03(-0.03%)
Feb 21, 2019 107.14 107.72 106.53 107.12 2,283,260 +0.06(+0.06%)
Feb 20, 2019 108.59 108.68 106.95 107.06 3,715,524 -1.65(-1.52%)
Feb 19, 2019 108.90 109.17 107.95 108.71 2,224,091 -0.22(-0.20%)
Feb 15, 2019 107.26 109.25 106.68 108.93 3,211,800 +2.63(+2.47%)
Feb 14, 2019 106.72 106.93 105.72 106.30 3,246,758 -0.49(-0.46%)
Feb 13, 2019 107.44 109.10 106.33 106.79 3,539,826 +0.24(+0.23%)
Feb 12, 2019 106.80 108.43 104.96 106.55 3,920,035 -2.55(-2.34%)
Feb 11, 2019 109.61 110.05 108.98 109.10 1,574,239 +0.10(+0.09%)
Feb 08, 2019 107.91 109.22 107.86 109.00 2,602,100 +0.33(+0.30%)
Feb 07, 2019 108.80 109.00 107.51 108.67 2,819,338 -1.03(-0.94%)
Feb 06, 2019 109.73 109.79 109.05 109.70 1,032,972 -0.20(-0.18%)
Feb 05, 2019 109.00 109.94 108.87 109.90 1,185,119 +0.93(+0.85%)
Feb 04, 2019 107.40 108.97 106.92 108.97 1,281,899 +1.77(+1.65%)
Feb 01, 2019 104.54 107.25 104.54 107.20 1,820,800 +2.67(+2.55%)
Jan 31, 2019 105.26 105.90 104.30 104.53 1,632,243 -0.99(-0.94%)
Jan 30, 2019 103.97 105.82 103.75 105.52 1,381,368 +1.93(+1.86%)
Jan 29, 2019 104.35 104.45 103.41 103.59 993,899 -0.70(-0.67%)
Jan 28, 2019 104.17 104.62 103.68 104.29 926,123 -1.14(-1.08%)
Jan 25, 2019 106.00 106.02 104.92 105.43 1,470,700 +0.27(+0.26%)
Jan 24, 2019 105.75 105.79 105.03 105.16 1,348,616 -0.73(-0.69%)
Jan 23, 2019 105.87 106.42 104.90 105.89 1,219,352 +0.55(+0.52%)
Jan 22, 2019 105.47 105.82 104.31 105.34 1,458,733 -0.50(-0.47%)
Jan 18, 2019 105.00 106.59 104.42 105.84 1,778,600 +1.63(+1.56%)
Jan 17, 2019 102.93 104.75 102.93 104.21 1,541,832 +0.54(+0.52%)
Jan 16, 2019 104.88 105.00 101.74 103.67 2,491,610 -1.04(-0.99%)
Jan 15, 2019 103.90 105.14 103.57 104.71 1,157,903 +1.05(+1.01%)
Jan 14, 2019 102.76 104.00 102.52 103.66 1,341,087 +0.13(+0.13%)
Jan 11, 2019 103.20 103.78 102.69 103.53 1,306,000 -0.30(-0.29%)
Jan 10, 2019 102.59 103.91 102.32 103.83 2,117,221 +1.13(+1.10%)
Jan 09, 2019 103.62 104.14 102.21 102.70 1,938,580 -0.49(-0.47%)
Jan 08, 2019 103.44 104.02 102.81 103.19 1,920,554 +0.77(+0.75%)
Jan 07, 2019 102.06 103.52 101.49 102.42 2,242,130 +0.64(+0.63%)
Jan 04, 2019 99.73 102.08 99.46 101.78 2,534,200 +3.47(+3.53%)
Jan 03, 2019 99.84 100.80 98.10 98.31 1,592,843 -3.12(-3.08%)
Jan 02, 2019 100.88 102.40 100.50 101.43 1,704,267 -1.12(-1.09%)
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%)
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.