Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.03 114.55 112.74 114.20 3,947,191 +0.71(+0.63%)
May 30, 2019 113.17 113.77 112.33 113.49 2,719,791 +0.46(+0.40%)
May 29, 2019 113.06 113.14 112.08 113.04 2,424,319 -0.27(-0.23%)
May 28, 2019 113.32 114.58 112.56 113.30 4,348,104 +0.58(+0.51%)
May 24, 2019 115.02 115.69 112.47 112.72 3,134,937 -1.58(-1.39%)
May 23, 2019 114.04 114.39 112.67 114.31 2,925,615 -0.56(-0.49%)
May 22, 2019 114.06 115.58 113.73 114.87 3,273,942 +0.56(+0.49%)
May 21, 2019 113.81 115.00 113.45 114.31 4,451,749 +1.98(+1.77%)
May 20, 2019 112.02 113.00 111.90 112.33 2,016,746 -0.39(-0.35%)
May 17, 2019 111.86 113.57 111.86 112.71 2,807,023 -0.35(-0.31%)
May 16, 2019 111.86 113.71 111.63 113.07 3,587,047 +1.76(+1.58%)
May 15, 2019 110.26 111.65 110.08 111.31 2,334,729 +0.31(+0.28%)
May 14, 2019 110.12 111.77 110.03 111.00 3,007,644 +1.39(+1.27%)
May 13, 2019 109.12 110.01 108.56 109.60 3,382,418 -1.20(-1.09%)
May 10, 2019 109.61 110.83 108.23 110.81 2,148,876 +0.81(+0.73%)
May 09, 2019 109.33 110.19 108.22 110.00 3,203,640 -0.26(-0.23%)
May 08, 2019 109.89 110.96 109.62 110.26 3,462,375 +0.24(+0.22%)
May 07, 2019 110.92 111.16 109.06 110.02 3,485,780 -1.36(-1.22%)
May 06, 2019 110.20 111.81 109.98 111.38 2,767,510 -0.42(-0.37%)
May 03, 2019 111.98 112.01 110.74 111.79 3,062,360 -0.04(-0.03%)
May 02, 2019 110.42 111.85 109.96 111.83 5,661,796 +2.45(+2.24%)
May 01, 2019 109.90 111.50 109.27 109.38 6,807,280 -0.67(-0.61%)
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%)
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.