Fidelity National Information Services (NY: FIS )

148.95 USD -1.05 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 123.98 125.11 119.10 121.64 8,623,551 -3.65(-2.91%)
Mar 30, 2020 123.10 125.89 120.68 125.29 3,758,416 +5.19(+4.32%)
Mar 27, 2020 119.92 124.26 117.03 120.10 3,940,500 -3.54(-2.86%)
Mar 26, 2020 121.76 124.30 118.34 123.64 6,534,469 +3.27(+2.72%)
Mar 25, 2020 119.46 124.74 115.05 120.37 5,841,160 +1.21(+1.02%)
Mar 24, 2020 109.01 120.26 108.64 119.16 7,863,558 +16.71(+16.31%)
Mar 23, 2020 100.58 104.79 98.33 102.45 8,300,727 -0.37(-0.36%)
Mar 20, 2020 106.30 109.28 99.10 102.82 10,109,600 -2.41(-2.29%)
Mar 19, 2020 102.00 108.50 96.93 105.23 8,058,809 +2.29(+2.22%)
Mar 18, 2020 105.59 108.15 91.68 102.94 10,211,778 -11.02(-9.67%)
Mar 17, 2020 110.01 116.39 105.60 113.96 7,426,143 +5.61(+5.18%)
Mar 16, 2020 111.50 118.56 108.35 108.35 8,146,972 -21.55(-16.59%)
Mar 13, 2020 124.52 130.73 119.25 129.90 6,787,300 -2.71(-2.04%)
Mar 12, 2020 123.26 132.61 118.40 132.61 8,314,695 -0.35(-0.26%)
Mar 11, 2020 136.53 138.74 131.46 132.96 4,872,887 -7.94(-5.64%)
Mar 10, 2020 134.99 141.00 131.24 140.90 6,580,767 +10.86(+8.35%)
Mar 09, 2020 130.12 133.83 127.00 130.04 6,199,907 -9.87(-7.05%)
Mar 06, 2020 139.94 140.70 135.60 139.91 5,042,700 -2.84(-1.99%)
Mar 05, 2020 147.15 147.15 141.05 142.75 4,237,962 -7.18(-4.79%)
Mar 04, 2020 145.24 150.00 144.06 149.93 2,692,501 +6.84(+4.78%)
Mar 03, 2020 149.06 150.44 141.60 143.09 4,561,488 -5.52(-3.71%)
Mar 02, 2020 140.06 148.87 139.29 148.61 6,617,480 +8.89(+6.36%)
Feb 28, 2020 135.87 141.12 135.15 139.72 8,619,900 +0.85(+0.61%)
Feb 27, 2020 141.23 145.38 138.75 138.87 4,392,495 -5.03(-3.50%)
Feb 26, 2020 144.97 148.13 143.56 143.90 4,085,891 -0.76(-0.53%)
Feb 25, 2020 151.05 151.68 144.39 144.66 5,343,871 -6.06(-4.02%)
Feb 24, 2020 150.57 152.96 149.56 150.72 3,650,945 -4.21(-2.72%)
Feb 21, 2020 155.78 156.37 153.74 154.93 2,759,400 -1.85(-1.18%)
Feb 20, 2020 157.00 157.29 152.96 156.78 2,326,658 -0.51(-0.32%)
Feb 19, 2020 156.55 157.92 156.35 157.29 2,328,480 +1.64(+1.05%)
Feb 18, 2020 157.45 157.58 151.21 155.65 4,518,898 -1.79(-1.14%)
Feb 14, 2020 154.35 158.21 153.87 157.44 4,133,600 +3.12(+2.02%)
Feb 13, 2020 148.85 156.82 147.48 154.32 7,114,798 +6.36(+4.30%)
Feb 12, 2020 149.15 149.58 147.45 147.96 3,406,973 -1.55(-1.04%)
Feb 11, 2020 150.51 150.93 149.20 149.51 2,908,844 -0.47(-0.31%)
Feb 10, 2020 146.16 150.38 146.01 149.98 4,262,957 +3.52(+2.40%)
Feb 07, 2020 146.82 147.09 145.90 146.46 2,494,400 -0.88(-0.60%)
Feb 06, 2020 146.47 147.56 145.87 147.34 2,310,048 +1.22(+0.83%)
Feb 05, 2020 148.44 149.13 144.94 146.12 2,968,072 -1.30(-0.88%)
Feb 04, 2020 147.18 148.84 146.89 147.42 1,957,317 +1.67(+1.15%)
Feb 03, 2020 145.10 145.98 144.30 145.75 2,868,369 +2.09(+1.45%)
Jan 31, 2020 147.33 147.33 142.96 143.66 3,984,700 -3.84(-2.60%)
Jan 30, 2020 147.17 148.13 146.61 147.50 3,983,077 -0.59(-0.40%)
Jan 29, 2020 148.42 149.61 147.85 148.09 1,661,248 +0.13(+0.09%)
Jan 28, 2020 146.60 149.47 146.60 147.96 2,391,505 +1.57(+1.07%)
Jan 27, 2020 145.69 147.19 145.13 146.39 1,985,028 -1.53(-1.03%)
Jan 24, 2020 149.50 150.42 147.23 147.92 2,358,900 -1.09(-0.73%)
Jan 23, 2020 148.94 149.54 147.88 149.01 1,902,167 +0.42(+0.28%)
Jan 22, 2020 149.03 149.73 148.53 148.59 3,017,772 +0.97(+0.66%)
Jan 21, 2020 146.76 148.66 146.59 147.62 3,844,852 +0.53(+0.36%)
Jan 17, 2020 147.31 147.31 144.85 147.09 3,715,800 +0.85(+0.58%)
Jan 16, 2020 145.30 146.33 144.34 146.24 3,871,295 +1.76(+1.22%)
Jan 15, 2020 143.02 145.00 142.45 144.48 2,941,233 +2.03(+1.43%)
Jan 14, 2020 142.86 143.23 141.36 142.45 1,936,737 -0.28(-0.20%)
Jan 13, 2020 142.49 142.95 141.43 142.73 4,227,742 +0.79(+0.56%)
Jan 10, 2020 143.38 143.91 141.48 141.94 2,170,700 -0.98(-0.69%)
Jan 09, 2020 140.99 143.05 140.52 142.92 4,133,182 +2.70(+1.93%)
Jan 08, 2020 138.79 140.75 138.57 140.22 3,206,658 +2.03(+1.47%)
Jan 07, 2020 139.66 140.00 138.10 138.19 3,568,919 -2.16(-1.54%)
Jan 06, 2020 138.13 140.35 137.82 140.35 3,685,689 +1.33(+0.96%)
Jan 03, 2020 137.89 140.32 137.81 139.02 2,365,700 -0.88(-0.63%)
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.