Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 138.12 138.28 137.57 137.67 2,473,750 -0.24(-0.18%)
Jun 29, 2021 139.57 139.80 137.68 137.92 3,058,438 -1.57(-1.13%)
Jun 28, 2021 142.88 143.06 138.38 139.49 3,253,263 -3.33(-2.33%)
Jun 25, 2021 141.59 143.02 141.17 142.82 1,847,669 +1.18(+0.83%)
Jun 24, 2021 142.28 142.81 141.51 141.65 1,822,387 +0.44(+0.31%)
Jun 23, 2021 141.52 141.57 140.65 141.21 2,027,934 -0.60(-0.42%)
Jun 22, 2021 141.52 142.13 140.43 141.81 1,750,305 +0.35(+0.25%)
Jun 21, 2021 140.44 141.98 139.60 141.46 2,984,584 +1.70(+1.22%)
Jun 18, 2021 140.34 141.66 139.74 139.76 4,157,588 -1.99(-1.41%)
Jun 17, 2021 140.89 143.13 140.61 141.75 2,692,305 +1.41(+1.00%)
Jun 16, 2021 142.22 142.51 139.65 140.35 2,036,924 -1.52(-1.07%)
Jun 15, 2021 142.64 142.87 141.26 141.86 1,448,827 -0.50(-0.35%)
Jun 14, 2021 141.72 142.39 140.35 142.37 2,131,780 +0.83(+0.58%)
Jun 11, 2021 141.60 142.89 140.95 141.54 3,257,868 +0.26(+0.19%)
Jun 10, 2021 141.32 141.40 140.09 141.28 2,795,215 +0.62(+0.44%)
Jun 09, 2021 140.57 141.39 139.65 140.66 2,255,121 +0.58(+0.41%)
Jun 08, 2021 139.18 140.53 138.52 140.08 3,016,152 +0.97(+0.70%)
Jun 07, 2021 141.50 142.24 138.29 139.11 4,155,477 -3.23(-2.27%)
Jun 04, 2021 142.39 143.29 141.69 142.33 1,938,864 +0.38(+0.27%)
Jun 03, 2021 143.67 144.19 141.50 141.96 3,789,079 -2.64(-1.82%)
Jun 02, 2021 144.41 145.55 141.78 144.59 2,634,029 +0.74(+0.51%)
Jun 01, 2021 145.15 145.28 143.60 143.85 1,849,273 -0.53(-0.37%)
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%)
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.