Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 145.62 145.90 143.92 144.39 2,585,707 -0.79(-0.55%)
May 27, 2021 144.42 145.73 143.94 145.18 5,856,070 +0.83(+0.58%)
May 26, 2021 146.03 146.38 143.97 144.35 2,562,853 -1.75(-1.20%)
May 25, 2021 146.69 146.69 144.91 146.10 2,644,212 -0.28(-0.19%)
May 24, 2021 146.90 147.40 145.91 146.38 1,730,492 +0.65(+0.45%)
May 21, 2021 145.39 146.25 145.20 145.74 2,527,378 +0.53(+0.37%)
May 20, 2021 143.59 145.49 143.19 145.20 2,547,028 +2.18(+1.52%)
May 19, 2021 142.42 143.06 141.07 143.02 1,948,586 -0.62(-0.43%)
May 18, 2021 144.70 145.47 143.59 143.64 2,231,206 -0.72(-0.50%)
May 17, 2021 144.45 145.22 143.72 144.36 1,724,186 -1.02(-0.70%)
May 14, 2021 145.04 146.32 144.81 145.38 2,389,054 +1.41(+0.98%)
May 13, 2021 141.07 144.83 140.57 143.97 2,938,814 +3.64(+2.60%)
May 12, 2021 142.46 143.26 140.02 140.33 3,279,194 -3.15(-2.19%)
May 11, 2021 143.44 144.21 142.57 143.48 2,662,286 -1.38(-0.95%)
May 10, 2021 146.93 147.63 144.81 144.85 2,650,505 -2.06(-1.40%)
May 07, 2021 147.42 148.67 145.16 146.92 3,194,221 -0.20(-0.14%)
May 06, 2021 143.97 148.41 141.78 147.12 4,563,400 +3.35(+2.33%)
May 05, 2021 145.21 146.93 143.38 143.77 3,119,948 -2.06(-1.41%)
May 04, 2021 146.38 147.03 144.14 145.82 3,322,200 -1.39(-0.94%)
May 03, 2021 148.98 149.51 147.14 147.21 2,760,363 -0.98(-0.66%)
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%)
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.