Fidelity National Information Services (NY: FIS )

75.24 +2.15 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 96.90 97.12 95.78 95.87 1,748,015 -0.98(-1.01%)
May 30, 2018 96.17 97.19 96.17 96.84 1,238,838 +0.83(+0.86%)
May 29, 2018 96.49 96.61 95.49 96.02 962,751 -1.01(-1.04%)
May 25, 2018 97.03 97.03 97.03 0 -0.32(-0.33%)
May 24, 2018 97.50 97.71 96.91 97.35 1,385,982 -0.07(-0.07%)
May 23, 2018 96.60 97.47 96.32 97.41 1,090,525 +0.35(+0.36%)
May 22, 2018 98.00 98.00 96.71 97.07 1,437,588 -0.89(-0.91%)
May 21, 2018 98.21 98.38 97.74 97.96 879,275 +0.31(+0.32%)
May 18, 2018 97.30 98.05 97.16 97.65 1,427,424 +0.28(+0.29%)
May 17, 2018 98.01 98.43 97.11 97.37 1,798,439 -0.96(-0.97%)
May 16, 2018 98.19 98.45 97.69 98.32 1,417,251 +0.13(+0.13%)
May 15, 2018 97.68 98.21 96.94 98.19 1,685,457 +0.00(+0.00%)
May 14, 2018 98.47 98.47 97.64 98.19 2,054,008 -0.18(-0.18%)
May 11, 2018 98.22 98.47 97.58 98.37 2,291,788 -0.02(-0.02%)
May 10, 2018 97.25 98.49 97.20 98.39 2,096,028 +0.94(+0.96%)
May 09, 2018 96.96 97.47 96.54 97.45 3,505,436 +0.68(+0.70%)
May 08, 2018 95.47 97.07 95.39 96.78 2,934,334 +0.92(+0.96%)
May 07, 2018 94.39 95.89 94.23 95.86 2,349,546 +1.45(+1.54%)
May 04, 2018 92.86 94.57 92.48 94.40 2,154,865 +1.17(+1.26%)
May 03, 2018 91.91 93.28 91.69 93.23 2,433,711 +0.86(+0.93%)
May 02, 2018 93.56 93.90 92.01 92.37 3,056,168 -1.10(-1.17%)
May 01, 2018 90.97 93.51 90.38 93.47 4,320,382 +4.40(+4.94%)
Apr 30, 2018 89.22 90.32 89.00 89.07 3,107,626 +0.25(+0.29%)
Apr 27, 2018 89.18 89.65 88.66 88.81 2,173,710 -0.28(-0.32%)
Apr 26, 2018 88.81 89.56 88.64 89.09 1,917,926 +0.83(+0.95%)
Apr 25, 2018 88.91 88.94 88.04 88.26 1,727,235 -0.62(-0.70%)
Apr 24, 2018 89.99 90.30 88.50 88.88 1,445,180 -0.87(-0.97%)
Apr 23, 2018 90.44 90.62 89.53 89.75 1,234,866 -0.29(-0.32%)
Apr 20, 2018 90.82 91.18 89.83 90.04 1,232,567 -0.98(-1.08%)
Apr 19, 2018 91.37 91.72 90.60 91.03 968,920 -0.44(-0.48%)
Apr 18, 2018 91.91 91.91 91.28 91.47 1,705,022 -0.07(-0.08%)
Apr 17, 2018 91.80 91.80 91.18 91.54 2,191,862 +0.30(+0.33%)
Apr 16, 2018 91.03 91.48 90.50 91.24 846,350 +0.99(+1.10%)
Apr 13, 2018 91.26 91.36 89.90 90.25 1,036,606 -0.42(-0.47%)
Apr 12, 2018 90.90 91.13 90.56 90.67 709,111 +0.32(+0.35%)
Apr 11, 2018 90.11 91.36 90.08 90.35 1,293,093 -0.46(-0.51%)
Apr 10, 2018 91.06 91.55 90.54 90.81 1,124,806 +0.78(+0.86%)
Apr 09, 2018 90.07 91.31 89.47 90.03 1,800,848 +0.44(+0.49%)
Apr 06, 2018 90.58 91.05 89.21 89.59 1,578,837 -1.81(-1.98%)
Apr 05, 2018 90.63 91.90 90.49 91.40 1,769,500 +1.37(+1.52%)
Apr 04, 2018 87.97 90.23 87.89 90.03 2,247,224 +0.94(+1.05%)
Apr 03, 2018 88.89 89.41 88.04 89.09 2,760,780 +0.27(+0.31%)
Apr 02, 2018 89.94 90.57 88.08 88.82 2,484,285 -1.49(-1.65%)
Mar 29, 2018 90.31 90.31 90.31 0 +0.92(+1.03%)
Mar 28, 2018 88.96 90.04 88.11 89.39 1,753,724 +0.60(+0.68%)
Mar 27, 2018 90.54 90.77 88.23 88.79 1,446,691 -1.39(-1.54%)
Mar 26, 2018 89.84 90.36 88.67 90.18 2,071,176 +1.22(+1.37%)
Mar 23, 2018 91.56 92.19 88.94 88.96 1,775,799 -2.49(-2.73%)
Mar 22, 2018 93.76 93.76 91.36 91.46 1,870,564 -2.87(-3.04%)
Mar 21, 2018 94.83 95.42 94.23 94.33 1,091,298 -0.32(-0.34%)
Mar 20, 2018 94.10 94.77 93.64 94.65 1,026,396 +0.82(+0.87%)
Mar 19, 2018 94.15 94.44 93.20 93.83 763,207 -0.55(-0.59%)
Mar 16, 2018 94.05 94.61 94.03 94.38 1,813,539 +0.51(+0.54%)
Mar 15, 2018 94.15 94.77 93.64 93.88 834,873 +0.09(+0.10%)
Mar 14, 2018 93.85 94.40 93.34 93.78 1,318,978 -0.08(-0.09%)
Mar 13, 2018 94.63 95.06 93.48 93.87 1,605,790 -0.77(-0.81%)
Mar 12, 2018 94.21 94.97 93.77 94.63 2,519,333 +0.43(+0.46%)
Mar 09, 2018 93.39 94.26 92.91 94.20 1,821,821 +1.39(+1.50%)
Mar 08, 2018 92.68 92.88 92.11 92.81 1,270,088 +0.66(+0.72%)
Mar 07, 2018 92.32 92.15 1,495,961 -0.13(-0.14%)
Mar 06, 2018 93.32 93.65 92.03 92.28 1,516,756 -0.82(-0.88%)
Mar 05, 2018 89.97 93.14 89.97 93.10 2,521,274 +2.51(+2.78%)
Mar 02, 2018 89.07 90.74 88.58 90.59 1,348,705 +0.88(+0.98%)
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.