Fidelity National Information Services (NY: FIS )

103.78 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 142.13 142.29 141.56 141.67 2,403,969 -0.25(-0.18%)
Jun 29, 2021 143.62 143.86 141.68 141.92 2,972,164 -1.62(-1.13%)
Jun 28, 2021 147.03 147.21 142.40 143.54 3,161,493 -3.43(-2.33%)
Jun 25, 2021 145.70 147.17 145.27 146.97 1,795,549 +1.21(+0.83%)
Jun 24, 2021 146.41 146.95 145.62 145.76 1,770,980 +0.45(+0.31%)
Jun 23, 2021 145.63 145.68 144.74 145.31 1,970,729 -0.62(-0.42%)
Jun 22, 2021 145.63 146.26 144.51 145.93 1,700,931 +0.36(+0.25%)
Jun 21, 2021 144.52 146.10 143.65 145.57 2,900,393 +1.75(+1.22%)
Jun 18, 2021 144.41 145.77 143.80 143.82 4,040,308 -2.05(-1.41%)
Jun 17, 2021 144.98 147.29 144.69 145.87 2,616,359 +1.45(+1.00%)
Jun 16, 2021 146.35 146.65 143.70 144.42 1,979,465 -1.56(-1.07%)
Jun 15, 2021 146.78 147.02 145.36 145.98 1,407,958 -0.52(-0.35%)
Jun 14, 2021 145.83 146.52 144.42 146.50 2,071,645 +0.85(+0.58%)
Jun 11, 2021 145.71 147.04 145.04 145.65 3,165,968 +0.27(+0.19%)
Jun 10, 2021 145.42 145.50 144.16 145.38 2,716,366 +0.25(+0.17%)
Jun 09, 2021 145.04 145.89 144.09 145.13 2,185,618 +0.60(+0.42%)
Jun 08, 2021 143.61 145.00 142.93 144.53 2,923,194 +1.00(+0.70%)
Jun 07, 2021 146.00 146.76 142.69 143.53 4,027,405 -3.33(-2.27%)
Jun 04, 2021 146.92 147.85 146.20 146.86 1,879,108 +0.39(+0.27%)
Jun 03, 2021 148.24 148.78 145.99 146.47 3,672,299 -2.72(-1.82%)
Jun 02, 2021 149.00 150.18 146.29 149.19 2,552,848 +0.76(+0.51%)
Jun 01, 2021 149.77 149.90 148.17 148.43 1,792,278 -0.55(-0.37%)
May 28, 2021 150.25 150.54 148.50 148.98 2,506,015 -0.82(-0.55%)
May 27, 2021 149.01 150.36 148.51 149.80 5,675,585 +0.86(+0.58%)
May 26, 2021 150.67 151.04 148.55 148.94 2,483,866 -1.81(-1.20%)
May 25, 2021 151.36 151.36 149.52 150.75 2,562,717 -0.29(-0.19%)
May 24, 2021 151.57 152.09 150.55 151.04 1,677,158 +0.67(+0.45%)
May 21, 2021 150.01 150.90 149.82 150.37 2,449,484 +0.55(+0.37%)
May 20, 2021 148.16 150.12 147.74 149.82 2,468,528 +2.25(+1.52%)
May 19, 2021 146.95 147.61 145.56 147.57 1,888,531 -0.64(-0.43%)
May 18, 2021 149.30 150.10 148.16 148.21 2,162,440 -0.74(-0.50%)
May 17, 2021 149.04 149.84 148.29 148.95 1,671,047 -1.05(-0.70%)
May 14, 2021 149.65 150.97 149.41 150.00 2,315,423 +1.45(+0.98%)
May 13, 2021 145.56 149.44 145.04 148.55 2,848,240 +3.76(+2.60%)
May 12, 2021 146.99 147.82 144.47 144.79 3,178,129 -3.25(-2.20%)
May 11, 2021 148.00 148.80 147.10 148.04 2,580,234 -1.42(-0.95%)
May 10, 2021 151.60 152.33 149.42 149.46 2,568,816 -2.13(-1.41%)
May 07, 2021 152.11 153.40 149.78 151.59 3,095,775 -0.21(-0.14%)
May 06, 2021 148.55 153.13 146.29 151.80 4,422,755 +3.46(+2.33%)
May 05, 2021 149.83 151.60 147.94 148.34 3,023,791 -2.12(-1.41%)
May 04, 2021 151.03 151.71 148.72 150.46 3,219,810 -1.43(-0.94%)
May 03, 2021 153.72 154.27 151.82 151.89 2,675,288 -1.01(-0.66%)
Apr 30, 2021 154.95 155.36 151.07 152.90 2,740,100 -2.79(-1.79%)
Apr 29, 2021 154.55 155.96 153.87 155.69 1,950,470 +1.26(+0.82%)
Apr 28, 2021 152.94 154.79 152.79 154.43 1,720,876 +1.62(+1.06%)
Apr 27, 2021 154.22 154.22 151.92 152.81 2,654,454 -1.03(-0.67%)
Apr 26, 2021 153.31 155.35 153.24 153.84 2,319,188 +0.83(+0.54%)
Apr 23, 2021 152.27 153.97 152.22 153.01 2,308,400 +0.48(+0.31%)
Apr 22, 2021 151.97 153.68 151.27 152.53 2,823,913 +0.09(+0.06%)
Apr 21, 2021 152.76 153.41 151.61 152.44 2,897,919 +0.66(+0.43%)
Apr 20, 2021 152.36 153.44 151.75 151.78 2,858,929 -0.44(-0.29%)
Apr 19, 2021 152.90 153.18 151.86 152.22 1,615,526 -0.40(-0.26%)
Apr 16, 2021 153.58 153.92 151.79 152.62 2,297,000 -0.14(-0.09%)
Apr 15, 2021 150.98 153.10 150.41 152.76 3,045,391 +2.77(+1.85%)
Apr 14, 2021 149.77 150.95 148.26 149.99 1,647,824 -0.15(-0.10%)
Apr 13, 2021 149.75 150.50 149.52 150.14 1,782,608 +0.07(+0.05%)
Apr 12, 2021 149.35 150.34 148.91 150.07 2,112,239 +0.14(+0.09%)
Apr 09, 2021 148.95 149.97 148.47 149.93 2,639,100 +1.05(+0.71%)
Apr 08, 2021 147.17 150.00 147.10 148.88 4,535,489 +2.00(+1.36%)
Apr 07, 2021 145.59 147.32 145.59 146.88 2,676,399 +1.40(+0.96%)
Apr 06, 2021 145.01 146.07 144.36 145.48 2,559,867 -0.59(-0.40%)
Apr 05, 2021 145.00 146.81 144.28 146.07 2,401,517 +2.02(+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.