Fidelity National Information Services (NY: FIS )

69.26 +0.50 (+0.73%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 127.61 128.13 125.14 126.57 3,578,386 -2.30(-1.79%)
Apr 29, 2020 127.63 131.65 126.83 128.87 5,887,824 +4.95(+4.00%)
Apr 28, 2020 124.44 126.09 120.17 123.92 4,560,037 +1.43(+1.17%)
Apr 27, 2020 121.53 122.83 119.17 122.49 3,544,319 +1.83(+1.52%)
Apr 24, 2020 117.56 121.10 116.79 120.65 4,175,144 +4.37(+3.75%)
Apr 23, 2020 118.30 118.86 116.00 116.29 2,251,093 -1.31(-1.12%)
Apr 22, 2020 115.45 118.65 115.17 117.60 3,143,075 +4.88(+4.32%)
Apr 21, 2020 115.24 115.77 112.33 112.73 3,807,745 -4.94(-4.20%)
Apr 20, 2020 120.78 120.83 117.39 117.67 4,461,285 -5.12(-4.17%)
Apr 17, 2020 120.66 123.04 119.34 122.79 4,065,206 +4.77(+4.04%)
Apr 16, 2020 117.29 118.09 115.10 118.03 5,296,891 +2.72(+2.36%)
Apr 15, 2020 116.28 116.33 112.93 115.31 4,707,684 -3.48(-2.93%)
Apr 14, 2020 117.94 119.81 113.25 118.79 6,276,168 +0.18(+0.15%)
Apr 13, 2020 119.16 119.62 115.55 118.61 4,715,759 -1.46(-1.22%)
Apr 09, 2020 121.32 123.47 118.88 120.07 4,879,581 +0.34(+0.28%)
Apr 08, 2020 116.96 120.97 115.48 119.73 3,798,890 +4.44(+3.85%)
Apr 07, 2020 123.63 125.55 115.07 115.29 5,374,186 -2.76(-2.34%)
Apr 06, 2020 116.82 118.73 114.53 118.05 5,948,328 +7.48(+6.77%)
Apr 03, 2020 111.83 112.45 107.67 110.57 3,898,580 -1.81(-1.61%)
Apr 02, 2020 108.72 113.67 107.93 112.38 3,715,656 +2.45(+2.23%)
Apr 01, 2020 111.59 112.77 108.62 109.94 5,426,338 -6.80(-5.82%)
Mar 31, 2020 118.97 120.06 114.29 116.73 8,986,316 -3.50(-2.91%)
Mar 30, 2020 118.13 120.81 115.81 120.23 3,916,520 +4.98(+4.32%)
Mar 27, 2020 115.08 119.24 112.31 115.25 4,106,264 -3.40(-2.86%)
Mar 26, 2020 116.84 119.28 113.56 118.65 6,809,352 +3.14(+2.72%)
Mar 25, 2020 114.64 119.70 110.41 115.51 6,086,878 +1.16(+1.02%)
Mar 24, 2020 104.61 115.41 104.25 114.35 8,194,352 +16.04(+16.31%)
Mar 23, 2020 96.52 100.56 94.36 98.31 8,649,911 -0.36(-0.36%)
Mar 20, 2020 102.01 104.87 95.10 98.67 10,534,878 -2.31(-2.29%)
Mar 19, 2020 97.88 104.12 93.02 100.98 8,397,817 +2.20(+2.22%)
Mar 18, 2020 101.33 103.78 87.98 98.78 10,641,354 -10.58(-9.67%)
Mar 17, 2020 105.57 111.69 101.34 109.36 7,738,536 +5.38(+5.18%)
Mar 16, 2020 107.00 113.77 103.98 103.98 8,489,688 -20.68(-16.59%)
Mar 13, 2020 119.49 125.45 114.44 124.66 7,072,819 -2.60(-2.04%)
Mar 12, 2020 118.28 127.26 113.62 127.26 8,664,467 +0.00(+0.00%)
Mar 11, 2020 130.67 132.79 125.82 127.26 5,091,275 -7.60(-5.63%)
Mar 10, 2020 129.20 134.95 125.61 134.86 6,875,697 +10.39(+8.35%)
Mar 09, 2020 124.54 128.09 121.55 124.46 6,477,768 -9.45(-7.05%)
Mar 06, 2020 133.94 134.66 129.78 133.91 5,268,699 -2.72(-1.99%)
Mar 05, 2020 140.84 140.84 135.00 136.63 4,427,895 -6.87(-4.79%)
Mar 04, 2020 139.01 143.57 137.88 143.50 2,813,171 +6.55(+4.78%)
Mar 03, 2020 142.67 143.99 135.53 136.95 4,765,920 -5.28(-3.71%)
Mar 02, 2020 134.05 142.48 133.31 142.24 6,914,056 +8.51(+6.36%)
Feb 28, 2020 130.04 135.07 129.35 133.73 9,006,219 +0.81(+0.61%)
Feb 27, 2020 135.17 139.14 132.80 132.91 4,589,354 -4.81(-3.50%)
Feb 26, 2020 138.75 141.78 137.40 137.73 4,269,008 -0.73(-0.53%)
Feb 25, 2020 144.57 145.17 138.20 138.46 5,583,367 -5.80(-4.02%)
Feb 24, 2020 144.11 146.40 143.15 144.25 3,814,569 -4.03(-2.72%)
Feb 21, 2020 149.10 149.66 147.15 148.28 2,883,068 -1.77(-1.18%)
Feb 20, 2020 150.27 150.54 146.40 150.06 2,430,932 -0.49(-0.32%)
Feb 19, 2020 149.84 151.15 149.64 150.54 2,432,835 +1.57(+1.05%)
Feb 18, 2020 150.70 150.82 144.72 148.97 4,721,422 -1.71(-1.14%)
Feb 14, 2020 147.73 151.42 147.27 150.69 4,318,856 +2.99(+2.02%)
Feb 13, 2020 142.47 150.09 141.15 147.70 7,433,662 +6.09(+4.30%)
Feb 12, 2020 142.75 143.16 141.12 141.61 3,559,663 -1.48(-1.04%)
Feb 11, 2020 144.05 144.46 142.80 143.10 3,039,210 -0.45(-0.31%)
Feb 10, 2020 139.89 143.93 139.75 143.55 4,454,010 +3.37(+2.40%)
Feb 07, 2020 140.52 140.78 139.64 140.18 2,606,191 -0.84(-0.60%)
Feb 06, 2020 140.19 141.23 139.61 141.02 2,413,577 +1.17(+0.84%)
Feb 05, 2020 142.07 142.73 138.72 139.85 3,101,092 -1.24(-0.88%)
Feb 04, 2020 140.87 142.46 140.59 141.10 2,045,038 +1.60(+1.15%)
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.