Fidelity National Information Services (NY: FIS )

114.21 USD -8.19 (-6.69%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 138.55 139.35 136.45 138.83 3,804,100 +0.46(+0.33%)
May 28, 2020 139.02 140.30 138.03 138.37 2,803,695 +0.34(+0.25%)
May 27, 2020 138.01 138.44 134.68 138.03 3,096,774 +1.43(+1.05%)
May 26, 2020 140.00 140.58 136.39 136.60 3,253,590 +0.44(+0.32%)
May 22, 2020 136.65 137.02 135.27 136.16 1,893,900 -0.34(-0.25%)
May 21, 2020 137.72 138.41 135.57 136.50 4,021,445 -1.61(-1.17%)
May 20, 2020 137.36 139.83 136.51 138.11 3,007,137 +2.67(+1.97%)
May 19, 2020 135.41 138.00 135.19 135.44 2,427,097 -0.90(-0.66%)
May 18, 2020 135.05 139.62 134.98 136.34 4,653,334 +4.12(+3.12%)
May 15, 2020 129.04 132.64 128.02 132.22 3,965,900 +2.45(+1.89%)
May 14, 2020 125.94 130.20 125.58 129.77 5,089,324 +2.28(+1.79%)
May 13, 2020 128.10 130.29 126.11 127.49 6,441,630 -0.42(-0.33%)
May 12, 2020 128.87 130.38 127.77 127.91 3,357,096 -0.33(-0.26%)
May 11, 2020 127.28 130.45 126.22 128.24 4,449,739 +0.01(+0.01%)
May 08, 2020 131.16 134.13 127.62 128.23 4,530,000 -1.21(-0.93%)
May 07, 2020 130.45 134.44 128.17 129.44 5,933,613 -2.47(-1.87%)
May 06, 2020 134.15 135.45 131.82 131.91 4,159,992 -0.04(-0.03%)
May 05, 2020 130.50 132.81 128.92 131.95 3,103,718 +3.37(+2.62%)
May 04, 2020 128.11 129.11 127.14 128.58 2,622,565 -0.71(-0.55%)
May 01, 2020 128.58 130.63 128.00 129.29 2,579,700 -2.60(-1.97%)
Apr 30, 2020 132.98 133.52 130.40 131.89 3,433,932 -2.40(-1.79%)
Apr 29, 2020 133.00 137.19 132.17 134.29 5,650,141 +5.16(+4.00%)
Apr 28, 2020 129.68 131.39 125.22 129.13 4,375,955 +1.49(+1.17%)
Apr 27, 2020 126.64 128.00 124.18 127.64 3,401,240 +1.91(+1.52%)
Apr 24, 2020 122.50 126.19 121.70 125.73 4,006,600 +4.55(+3.75%)
Apr 23, 2020 123.28 123.86 120.88 121.18 2,160,220 -1.37(-1.12%)
Apr 22, 2020 120.31 123.64 120.01 122.55 3,016,194 +5.08(+4.32%)
Apr 21, 2020 120.09 120.64 117.05 117.47 3,654,032 -5.15(-4.20%)
Apr 20, 2020 125.86 125.92 122.33 122.62 4,281,190 -5.34(-4.17%)
Apr 17, 2020 125.74 128.22 124.36 127.96 3,901,100 +4.97(+4.04%)
Apr 16, 2020 122.22 123.06 119.94 122.99 5,083,063 +2.83(+2.36%)
Apr 15, 2020 121.17 121.22 117.68 120.16 4,517,642 -3.63(-2.93%)
Apr 14, 2020 122.90 124.85 118.01 123.79 6,022,808 +0.19(+0.15%)
Apr 13, 2020 124.17 124.65 120.41 123.60 4,525,391 -1.52(-1.21%)
Apr 09, 2020 126.42 128.66 123.88 125.12 4,682,600 +0.35(+0.28%)
Apr 08, 2020 121.88 126.06 120.34 124.77 3,645,535 +4.63(+3.85%)
Apr 07, 2020 128.83 130.83 119.91 120.14 5,157,238 -2.88(-2.34%)
Apr 06, 2020 121.73 123.72 119.35 123.02 5,708,203 +7.80(+6.77%)
Apr 03, 2020 116.54 117.18 112.20 115.22 3,741,200 -1.89(-1.61%)
Apr 02, 2020 113.29 118.45 112.47 117.11 3,565,661 +2.55(+2.23%)
Apr 01, 2020 116.28 117.51 113.18 114.56 5,207,285 -7.08(-5.82%)
Mar 31, 2020 123.98 125.11 119.10 121.64 8,623,551 -3.65(-2.91%)
Mar 30, 2020 123.10 125.89 120.68 125.29 3,758,416 +5.19(+4.32%)
Mar 27, 2020 119.92 124.26 117.03 120.10 3,940,500 -3.54(-2.86%)
Mar 26, 2020 121.76 124.30 118.34 123.64 6,534,469 +3.27(+2.72%)
Mar 25, 2020 119.46 124.74 115.05 120.37 5,841,160 +1.21(+1.02%)
Mar 24, 2020 109.01 120.26 108.64 119.16 7,863,558 +16.71(+16.31%)
Mar 23, 2020 100.58 104.79 98.33 102.45 8,300,727 -0.37(-0.36%)
Mar 20, 2020 106.30 109.28 99.10 102.82 10,109,600 -2.41(-2.29%)
Mar 19, 2020 102.00 108.50 96.93 105.23 8,058,809 +2.29(+2.22%)
Mar 18, 2020 105.59 108.15 91.68 102.94 10,211,778 -11.02(-9.67%)
Mar 17, 2020 110.01 116.39 105.60 113.96 7,426,143 +5.61(+5.18%)
Mar 16, 2020 111.50 118.56 108.35 108.35 8,146,972 -21.55(-16.59%)
Mar 13, 2020 124.52 130.73 119.25 129.90 6,787,300 -2.71(-2.04%)
Mar 12, 2020 123.26 132.61 118.40 132.61 8,314,695 -0.35(-0.26%)
Mar 11, 2020 136.53 138.74 131.46 132.96 4,872,887 -7.94(-5.64%)
Mar 10, 2020 134.99 141.00 131.24 140.90 6,580,767 +10.86(+8.35%)
Mar 09, 2020 130.12 133.83 127.00 130.04 6,199,907 -9.87(-7.05%)
Mar 06, 2020 139.94 140.70 135.60 139.91 5,042,700 -2.84(-1.99%)
Mar 05, 2020 147.15 147.15 141.05 142.75 4,237,962 -7.18(-4.79%)
Mar 04, 2020 145.24 150.00 144.06 149.93 2,692,501 +6.84(+4.78%)
Mar 03, 2020 149.06 150.44 141.60 143.09 4,561,488 -5.52(-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.