Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 98.50 99.49 97.15 97.18 1,987,170 -1.26(-1.28%)
Feb 27, 2018 99.95 100.22 98.43 98.44 1,253,399 -1.48(-1.48%)
Feb 26, 2018 100.01 101.10 99.71 99.92 2,047,911 +0.10(+0.10%)
Feb 23, 2018 98.61 99.84 98.08 99.82 1,805,316 +1.79(+1.83%)
Feb 22, 2018 98.03 2,220,320 +0.88(+0.91%)
Feb 21, 2018 97.55 98.92 97.14 97.15 1,215,453 -0.17(-0.17%)
Feb 20, 2018 97.24 98.01 96.29 97.32 1,478,314 -0.50(-0.51%)
Feb 16, 2018 97.82 97.82 97.82 0 +1.26(+1.30%)
Feb 15, 2018 96.32 96.57 95.53 96.56 1,506,467 +0.56(+0.58%)
Feb 14, 2018 95.68 96.40 95.33 96.00 1,590,831 -0.17(-0.18%)
Feb 13, 2018 95.08 96.29 94.43 96.17 1,144,098 +1.02(+1.07%)
Feb 12, 2018 95.77 96.38 94.90 95.15 1,789,938 +0.12(+0.13%)
Feb 09, 2018 93.39 95.72 92.12 95.03 2,572,010 +2.29(+2.47%)
Feb 08, 2018 96.82 97.99 92.69 92.74 3,027,137 -4.03(-4.16%)
Feb 07, 2018 95.74 98.21 95.48 96.77 3,099,296 +1.05(+1.10%)
Feb 06, 2018 95.35 96.21 92.45 95.72 5,543,761 -3.00(-3.04%)
Feb 05, 2018 100.59 100.94 97.85 98.72 1,714,867 -2.09(-2.07%)
Feb 02, 2018 101.56 102.22 100.78 100.81 1,612,556 -1.30(-1.27%)
Feb 01, 2018 102.30 102.83 101.72 102.11 1,490,746 -0.25(-0.24%)
Jan 31, 2018 102.67 103.18 102.17 102.36 1,478,085 -0.30(-0.29%)
Jan 30, 2018 102.36 102.69 102.18 102.66 1,222,105 -0.03(-0.03%)
Jan 29, 2018 102.91 103.65 102.49 102.69 1,220,958 -0.19(-0.18%)
Jan 26, 2018 101.80 103.07 101.58 102.88 1,419,726 +1.38(+1.36%)
Jan 25, 2018 100.66 101.80 100.54 101.50 1,195,337 +0.94(+0.93%)
Jan 24, 2018 99.60 100.81 99.22 100.56 1,539,263 +1.43(+1.44%)
Jan 23, 2018 99.03 99.81 98.94 99.13 954,615 -0.06(-0.06%)
Jan 22, 2018 98.63 99.20 98.41 99.19 1,111,924 +0.72(+0.73%)
Jan 19, 2018 97.87 98.59 97.63 98.47 1,627,054 +0.93(+0.95%)
Jan 18, 2018 97.95 98.06 97.51 97.54 1,183,969 -0.06(-0.06%)
Jan 17, 2018 97.77 97.96 97.25 97.60 1,407,576 +0.43(+0.44%)
Jan 16, 2018 97.80 98.36 96.95 97.17 1,448,584 -0.44(-0.45%)
Jan 12, 2018 97.61 97.61 97.61 0 -0.17(-0.17%)
Jan 11, 2018 97.33 97.80 97.06 97.78 1,239,274 +0.50(+0.51%)
Jan 10, 2018 97.29 97.28 2,110,920 +1.24(+1.29%)
Jan 09, 2018 95.79 96.17 95.53 96.04 1,338,549 +0.31(+0.32%)
Jan 08, 2018 95.38 96.35 95.06 95.73 1,186,173 +0.24(+0.25%)
Jan 05, 2018 95.14 95.49 94.46 95.49 1,721,007 +0.54(+0.57%)
Jan 04, 2018 94.33 95.57 94.33 94.95 1,673,905 +0.70(+0.74%)
Jan 03, 2018 93.64 94.45 93.57 94.25 1,370,610 +0.55(+0.59%)
Jan 02, 2018 94.31 94.44 93.25 93.70 1,231,737 -0.39(-0.41%)
Dec 29, 2017 94.09 94.09 94.09 0 -0.19(-0.20%)
Dec 28, 2017 94.21 94.47 93.86 94.28 1,371,917 +0.28(+0.30%)
Dec 27, 2017 94.46 94.61 94.05 94.00 674,263 -0.13(-0.14%)
Dec 26, 2017 94.21 94.38 93.87 94.13 692,189 -0.19(-0.20%)
Dec 22, 2017 94.72 95.05 94.31 94.32 881,900 -0.54(-0.57%)
Dec 21, 2017 95.27 95.50 94.71 94.86 895,896 -0.22(-0.23%)
Dec 20, 2017 95.53 95.88 94.96 95.08 984,142 +0.08(+0.08%)
Dec 19, 2017 95.38 95.54 94.58 95.00 1,357,646 -0.25(-0.26%)
Dec 18, 2017 95.49 95.75 95.07 95.25 1,579,582 +0.42(+0.44%)
Dec 15, 2017 93.81 94.97 93.52 94.83 2,734,979 +1.23(+1.31%)
Dec 14, 2017 94.04 94.46 93.57 93.60 1,487,882 -0.66(-0.70%)
Dec 13, 2017 94.07 95.18 93.98 94.26 1,496,521 +0.02(+0.02%)
Dec 12, 2017 94.24 95.87 94.11 94.24 2,546,528 -1.47(-1.54%)
Dec 11, 2017 95.81 96.00 95.13 95.71 1,188,263 -0.14(-0.15%)
Dec 08, 2017 96.17 96.44 95.51 95.85 1,683,521 -0.02(-0.02%)
Dec 07, 2017 95.43 96.01 95.20 95.87 2,004,017 +0.57(+0.60%)
Dec 06, 2017 94.96 95.54 94.43 95.30 1,817,093 +0.13(+0.14%)
Dec 05, 2017 93.81 95.23 93.30 95.17 2,017,187 +1.54(+1.64%)
Dec 04, 2017 94.52 94.59 93.59 93.63 1,668,404 -0.12(-0.13%)
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.