Fidelity National Information Services (NY: FIS )

75.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 110.29 112.00 109.28 110.06 8,792,109 +4.17(+3.94%)
Apr 29, 2019 105.08 106.17 104.39 105.89 7,941,683 +0.61(+0.58%)
Apr 26, 2019 106.20 106.20 104.90 105.28 3,207,093 -0.62(-0.58%)
Apr 25, 2019 106.31 106.59 105.32 105.90 3,889,151 -0.47(-0.44%)
Apr 24, 2019 107.05 107.38 106.35 106.36 2,476,475 -0.72(-0.67%)
Apr 23, 2019 106.79 107.46 106.15 107.08 2,928,169 +0.56(+0.53%)
Apr 22, 2019 105.26 106.53 104.90 106.53 3,111,696 +1.25(+1.19%)
Apr 18, 2019 105.44 105.86 104.68 105.27 2,189,958 -0.20(-0.19%)
Apr 17, 2019 106.06 106.14 105.23 105.47 1,979,361 -0.46(-0.43%)
Apr 16, 2019 107.76 107.96 105.58 105.93 4,861,688 -1.48(-1.38%)
Apr 15, 2019 107.30 107.45 106.55 107.41 2,038,082 -0.02(-0.02%)
Apr 12, 2019 107.91 107.94 107.12 107.43 3,142,627 +0.25(+0.23%)
Apr 11, 2019 106.91 107.56 106.08 107.18 3,530,893 +0.49(+0.46%)
Apr 10, 2019 108.61 108.61 106.31 106.69 3,870,899 -1.31(-1.21%)
Apr 09, 2019 107.44 108.26 107.04 108.00 3,015,835 +0.10(+0.10%)
Apr 08, 2019 107.63 108.05 106.48 107.89 5,598,394 +0.25(+0.23%)
Apr 05, 2019 108.45 108.77 107.51 107.64 2,672,718 -0.61(-0.56%)
Apr 04, 2019 109.18 109.25 107.75 108.25 2,640,604 -0.86(-0.78%)
Apr 03, 2019 108.75 109.70 108.12 109.11 4,107,206 +0.77(+0.71%)
Apr 02, 2019 108.22 108.43 107.50 108.34 2,679,188 +0.32(+0.30%)
Apr 01, 2019 107.73 108.23 107.01 108.02 3,094,052 +0.64(+0.60%)
Mar 29, 2019 105.95 107.56 105.58 107.37 5,745,717 +1.82(+1.73%)
Mar 28, 2019 104.90 105.59 104.13 105.55 3,283,237 +1.15(+1.10%)
Mar 27, 2019 104.43 104.87 103.27 104.40 4,102,464 +0.06(+0.05%)
Mar 26, 2019 103.38 104.42 103.14 104.34 3,105,393 +1.41(+1.37%)
Mar 25, 2019 104.82 104.87 102.84 102.93 3,649,437 -1.89(-1.80%)
Mar 22, 2019 104.58 105.69 103.93 104.82 7,235,289 +0.24(+0.23%)
Mar 21, 2019 100.87 104.72 100.67 104.58 5,615,549 +3.24(+3.20%)
Mar 20, 2019 101.13 102.15 99.56 101.34 11,285,190 +0.14(+0.14%)
Mar 19, 2019 102.04 102.04 100.40 101.20 7,033,748 -1.44(-1.41%)
Mar 18, 2019 106.13 106.49 101.10 102.64 17,603,004 -0.72(-0.70%)
Mar 15, 2019 102.15 103.64 102.10 103.36 3,806,040 +1.04(+1.02%)
Mar 14, 2019 102.05 102.76 101.49 102.32 1,994,151 +0.50(+0.49%)
Mar 13, 2019 101.28 102.57 101.17 101.82 2,188,564 +0.22(+0.21%)
Mar 12, 2019 101.62 101.97 101.12 101.60 1,495,704 +0.31(+0.31%)
Mar 11, 2019 100.51 101.35 100.18 101.29 2,453,977 +1.26(+1.26%)
Mar 08, 2019 99.35 100.05 99.10 100.03 1,868,649 +0.06(+0.06%)
Mar 07, 2019 100.94 100.94 99.76 99.97 1,981,564 -0.90(-0.89%)
Mar 06, 2019 101.43 101.43 100.70 100.87 1,316,253 -0.27(-0.27%)
Mar 05, 2019 101.51 101.90 101.07 101.14 1,606,304 -0.41(-0.40%)
Mar 04, 2019 103.09 103.55 101.06 101.55 1,851,200 -1.01(-0.99%)
Mar 01, 2019 103.14 103.59 102.03 102.56 1,855,755 +0.23(+0.22%)
Feb 28, 2019 101.44 102.61 101.14 102.34 3,250,538 +0.89(+0.88%)
Feb 27, 2019 100.78 101.59 100.56 101.45 2,301,564 +0.38(+0.37%)
Feb 26, 2019 101.18 101.50 100.70 101.07 2,916,466 +0.02(+0.02%)
Feb 25, 2019 101.93 101.93 100.89 101.05 1,378,425 -0.28(-0.28%)
Feb 22, 2019 101.69 101.82 101.04 101.33 1,862,096 -0.03(-0.03%)
Feb 21, 2019 101.38 101.93 100.80 101.36 2,412,968 +0.06(+0.06%)
Feb 20, 2019 102.75 102.84 101.20 101.31 3,926,597 -1.56(-1.52%)
Feb 19, 2019 103.05 103.30 102.15 102.87 2,350,438 -0.21(-0.20%)
Feb 15, 2019 101.49 103.37 100.94 103.07 3,394,258 +2.49(+2.47%)
Feb 14, 2019 100.98 101.18 100.04 100.59 3,431,201 -0.46(-0.46%)
Feb 13, 2019 101.67 103.23 100.61 101.05 3,740,918 +0.23(+0.23%)
Feb 12, 2019 101.06 102.60 99.32 100.82 4,142,726 -2.41(-2.34%)
Feb 11, 2019 103.72 104.13 103.12 103.23 1,663,669 +0.09(+0.09%)
Feb 08, 2019 102.11 103.35 102.06 103.14 2,749,921 +0.31(+0.30%)
Feb 07, 2019 102.95 103.14 101.73 102.83 2,979,500 -0.97(-0.94%)
Feb 06, 2019 103.83 103.89 103.19 103.80 1,091,653 -0.19(-0.18%)
Feb 05, 2019 103.14 104.03 103.02 103.99 1,252,444 +0.88(+0.85%)
Feb 04, 2019 101.63 103.11 101.17 103.11 1,354,721 +1.67(+1.65%)
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.