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, 2021 150.17 150.57 146.41 148.19 2,827,236 -2.70(-1.79%)
Apr 29, 2021 149.79 151.15 149.13 150.89 2,012,495 +1.22(+0.82%)
Apr 28, 2021 148.23 150.02 148.09 149.67 1,775,600 +1.57(+1.06%)
Apr 27, 2021 149.47 149.47 147.24 148.10 2,738,866 -1.00(-0.67%)
Apr 26, 2021 148.59 150.56 148.52 149.10 2,392,938 +0.80(+0.54%)
Apr 23, 2021 147.58 149.22 147.53 148.29 2,381,807 +0.47(+0.31%)
Apr 22, 2021 147.29 148.94 146.61 147.83 2,913,714 +0.09(+0.06%)
Apr 21, 2021 148.05 148.68 146.94 147.74 2,990,073 +0.64(+0.44%)
Apr 20, 2021 147.66 148.71 147.07 147.10 2,949,843 -0.43(-0.29%)
Apr 19, 2021 148.19 148.46 147.18 147.53 1,666,900 -0.39(-0.26%)
Apr 16, 2021 148.85 149.18 147.11 147.92 2,370,045 -0.14(-0.09%)
Apr 15, 2021 146.33 148.38 145.77 148.05 3,142,235 +2.69(+1.85%)
Apr 14, 2021 145.15 146.30 143.69 145.37 1,700,225 -0.15(-0.10%)
Apr 13, 2021 145.13 145.86 144.91 145.51 1,839,295 +0.07(+0.05%)
Apr 12, 2021 144.75 145.71 144.32 145.44 2,179,408 +0.14(+0.09%)
Apr 09, 2021 144.36 145.35 143.89 145.31 2,723,024 +1.02(+0.71%)
Apr 08, 2021 142.63 145.38 142.56 144.29 4,679,719 +1.94(+1.36%)
Apr 07, 2021 141.10 142.78 141.10 142.35 2,761,509 +1.36(+0.96%)
Apr 06, 2021 140.54 141.57 139.91 141.00 2,641,271 -0.57(-0.40%)
Apr 05, 2021 140.53 142.28 139.83 141.57 2,477,886 +1.96(+1.40%)
Apr 01, 2021 137.26 139.65 136.31 139.61 2,913,907 +3.33(+2.45%)
Mar 31, 2021 138.14 138.97 136.19 136.28 3,340,366 -1.84(-1.33%)
Mar 30, 2021 140.46 140.72 137.83 138.12 2,791,758 -1.41(-1.01%)
Mar 29, 2021 140.28 141.06 138.34 139.53 3,196,598 -2.37(-1.67%)
Mar 26, 2021 138.47 142.03 138.19 141.91 3,759,261 +3.49(+2.52%)
Mar 25, 2021 138.59 139.23 137.67 138.42 3,030,100 -0.56(-0.40%)
Mar 24, 2021 137.70 139.78 137.63 138.98 2,440,517 +1.33(+0.96%)
Mar 23, 2021 136.90 138.54 136.76 137.65 2,328,642 +0.82(+0.60%)
Mar 22, 2021 137.20 138.21 136.27 136.83 2,278,784 -0.54(-0.40%)
Mar 19, 2021 138.94 139.65 137.25 137.37 3,898,141 -1.63(-1.17%)
Mar 18, 2021 138.87 140.45 138.32 139.00 2,383,062 -1.45(-1.04%)
Mar 17, 2021 141.46 142.52 140.23 140.45 2,901,212 -0.89(-0.63%)
Mar 16, 2021 141.39 141.76 140.00 141.34 2,576,293 +0.09(+0.06%)
Mar 15, 2021 141.68 142.39 140.25 141.26 2,303,555 -0.52(-0.37%)
Mar 12, 2021 140.53 142.02 139.84 141.78 2,648,218 +1.19(+0.85%)
Mar 11, 2021 141.50 143.36 140.57 140.59 3,729,994 -0.07(-0.05%)
Mar 10, 2021 138.26 140.71 137.09 140.66 4,168,147 +2.59(+1.88%)
Mar 09, 2021 140.51 141.40 137.96 138.07 4,098,775 -1.62(-1.16%)
Mar 08, 2021 137.81 141.76 137.07 139.69 5,696,802 +3.27(+2.39%)
Mar 05, 2021 134.20 137.17 132.77 136.42 5,522,964 +4.07(+3.07%)
Mar 04, 2021 134.40 135.01 131.06 132.35 5,713,340 -1.93(-1.44%)
Mar 03, 2021 133.83 134.94 133.08 134.29 3,637,876 +0.00(+0.00%)
Mar 02, 2021 133.70 135.39 133.01 134.29 4,541,320 -0.65(-0.48%)
Mar 01, 2021 135.21 136.48 134.04 134.94 3,651,815 +1.55(+1.16%)
Feb 26, 2021 134.65 135.02 132.21 133.39 4,326,377 -0.78(-0.58%)
Feb 25, 2021 133.80 136.28 133.39 134.17 4,817,140 -0.61(-0.45%)
Feb 24, 2021 132.02 136.29 131.51 134.78 7,014,838 +2.63(+1.99%)
Feb 23, 2021 131.18 134.06 130.78 132.15 5,661,227 +1.15(+0.88%)
Feb 22, 2021 127.28 131.48 125.22 131.00 4,519,398 +4.39(+3.47%)
Feb 19, 2021 130.03 130.03 126.53 126.61 5,723,878 -3.16(-2.44%)
Feb 18, 2021 127.56 130.49 127.56 129.77 2,830,928 +1.23(+0.95%)
Feb 17, 2021 128.63 129.16 126.32 128.55 2,911,111 -0.12(-0.09%)
Feb 16, 2021 131.69 131.72 127.98 128.66 5,439,712 -2.41(-1.84%)
Feb 12, 2021 130.70 132.06 130.18 131.07 4,270,924 +0.44(+0.33%)
Feb 11, 2021 129.30 130.97 128.62 130.63 4,184,743 +1.73(+1.34%)
Feb 10, 2021 129.04 129.50 127.03 128.90 5,167,900 +0.47(+0.37%)
Feb 09, 2021 122.76 129.21 121.41 128.43 7,829,606 -0.54(-0.42%)
Feb 08, 2021 128.83 129.75 127.15 128.97 3,817,875 +1.16(+0.91%)
Feb 05, 2021 128.87 130.11 127.31 127.81 2,927,634 -0.53(-0.41%)
Feb 04, 2021 127.98 129.64 127.74 128.34 2,290,766 +1.17(+0.92%)
Feb 03, 2021 125.71 128.91 125.71 127.17 2,566,256 -0.72(-0.57%)
Feb 02, 2021 126.19 130.46 125.66 127.90 5,014,497 +2.99(+2.39%)
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.