Fidelity National Information Services (NY: FIS )

73.51 -1.88 (-2.49%)
Streaming Delayed Price Updated: 2:05 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 132.96 133.72 130.94 133.23 3,964,126 +0.44(+0.33%)
May 28, 2020 133.41 134.64 132.46 132.78 2,921,637 +0.33(+0.25%)
May 27, 2020 132.44 132.85 129.24 132.46 3,227,045 +1.37(+1.05%)
May 26, 2020 134.35 134.91 130.88 131.09 3,390,458 +0.42(+0.32%)
May 22, 2020 131.13 131.49 129.81 130.66 1,973,570 -0.33(-0.25%)
May 21, 2020 132.16 132.82 130.10 130.99 4,190,614 -1.54(-1.17%)
May 20, 2020 131.81 134.19 131.00 132.53 3,133,637 +2.56(+1.97%)
May 19, 2020 129.94 132.43 129.73 129.97 2,529,197 -0.86(-0.66%)
May 18, 2020 129.60 133.98 129.53 130.84 4,849,084 +3.95(+3.12%)
May 15, 2020 123.83 127.29 122.85 126.88 4,132,732 +2.35(+1.89%)
May 14, 2020 120.86 124.94 120.51 124.53 5,303,415 +2.19(+1.79%)
May 13, 2020 122.93 125.03 121.02 122.34 6,712,608 -0.40(-0.33%)
May 12, 2020 123.67 125.12 122.61 122.75 3,498,318 -0.32(-0.26%)
May 11, 2020 122.14 125.18 121.12 123.06 4,636,925 +0.01(+0.01%)
May 08, 2020 125.86 128.72 122.47 123.05 4,720,562 -1.16(-0.93%)
May 07, 2020 125.18 129.01 123.00 124.22 6,183,220 -2.37(-1.87%)
May 06, 2020 128.74 129.98 126.50 126.58 4,334,989 -0.04(-0.03%)
May 05, 2020 125.23 127.45 123.72 126.62 3,234,281 +3.23(+2.62%)
May 04, 2020 122.94 123.90 122.01 123.39 2,732,887 -0.68(-0.55%)
May 01, 2020 123.39 125.36 122.83 124.07 2,688,219 -2.50(-1.97%)
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%)
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.