Fidelity National Information Services (NY: FIS )

70.57 +3.04 (+4.50%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 139.06 139.22 138.51 138.62 2,456,956 -0.24(-0.18%)
Jun 29, 2021 140.52 140.76 138.62 138.86 3,037,675 -1.58(-1.13%)
Jun 28, 2021 143.86 144.03 139.33 140.44 3,231,177 -3.36(-2.33%)
Jun 25, 2021 142.56 144.00 142.14 143.80 1,835,125 +1.18(+0.83%)
Jun 24, 2021 143.25 143.78 142.48 142.62 1,810,015 +0.44(+0.31%)
Jun 23, 2021 142.49 142.54 141.61 142.18 2,014,167 -0.61(-0.43%)
Jun 22, 2021 142.49 143.11 141.39 142.78 1,738,422 +0.35(+0.25%)
Jun 21, 2021 141.40 142.95 140.55 142.43 2,964,322 +1.71(+1.22%)
Jun 18, 2021 141.30 142.63 140.70 140.72 4,129,362 -2.01(-1.41%)
Jun 17, 2021 141.85 144.11 141.57 142.72 2,674,027 +1.42(+1.00%)
Jun 16, 2021 143.19 143.49 140.60 141.31 2,023,095 -1.53(-1.07%)
Jun 15, 2021 143.62 143.85 142.22 142.83 1,438,991 -0.51(-0.36%)
Jun 14, 2021 142.69 143.36 141.31 143.34 2,117,307 +0.83(+0.58%)
Jun 11, 2021 142.57 143.87 141.91 142.51 3,235,751 +0.26(+0.19%)
Jun 10, 2021 142.28 142.36 141.05 142.25 2,776,239 +0.63(+0.44%)
Jun 09, 2021 141.53 142.36 140.60 141.62 2,239,811 +0.59(+0.42%)
Jun 08, 2021 140.13 141.49 139.47 141.03 2,995,675 +0.98(+0.70%)
Jun 07, 2021 142.47 143.21 139.24 140.06 4,127,266 -3.25(-2.27%)
Jun 04, 2021 143.37 144.27 142.66 143.31 1,925,701 +0.38(+0.27%)
Jun 03, 2021 144.65 145.18 142.46 142.93 3,763,355 -2.65(-1.82%)
Jun 02, 2021 145.40 146.55 142.75 145.58 2,616,147 +0.74(+0.51%)
Jun 01, 2021 146.15 146.27 144.59 144.84 1,836,718 -0.54(-0.37%)
May 28, 2021 146.62 146.90 144.91 145.38 2,568,152 -0.80(-0.55%)
May 27, 2021 145.41 146.72 144.92 146.18 5,816,313 +0.84(+0.58%)
May 26, 2021 147.02 147.39 144.96 145.34 2,545,454 -1.77(-1.20%)
May 25, 2021 147.70 147.70 145.90 147.10 2,626,260 -0.28(-0.19%)
May 24, 2021 147.90 148.41 146.91 147.39 1,718,743 +0.65(+0.45%)
May 21, 2021 146.38 147.25 146.19 146.73 2,510,220 +0.54(+0.37%)
May 20, 2021 144.57 146.49 144.16 146.19 2,529,736 +2.20(+1.53%)
May 19, 2021 143.39 144.04 142.04 144.00 1,935,358 -0.62(-0.43%)
May 18, 2021 145.69 146.47 144.57 144.62 2,216,058 -0.72(-0.50%)
May 17, 2021 145.43 146.22 144.70 145.35 1,712,481 -1.03(-0.70%)
May 14, 2021 146.03 147.32 145.79 146.37 2,372,835 +1.42(+0.98%)
May 13, 2021 142.04 145.82 141.53 144.96 2,918,863 +3.67(+2.60%)
May 12, 2021 143.43 144.24 140.97 141.29 3,256,932 -3.17(-2.20%)
May 11, 2021 144.42 145.20 143.54 144.46 2,644,212 -1.39(-0.95%)
May 10, 2021 147.93 148.64 145.81 145.84 2,632,511 -2.08(-1.40%)
May 07, 2021 148.43 149.69 146.16 147.92 3,172,536 -0.21(-0.14%)
May 06, 2021 144.96 149.43 142.75 148.13 4,532,419 +3.38(+2.33%)
May 05, 2021 146.21 147.93 144.36 144.75 3,098,767 -2.07(-1.41%)
May 04, 2021 147.38 148.04 145.12 146.82 3,299,646 -1.40(-0.94%)
May 03, 2021 150.00 150.54 148.15 148.22 2,741,623 -0.99(-0.66%)
Apr 30, 2021 151.20 151.60 147.41 149.20 2,808,042 -2.72(-1.79%)
Apr 29, 2021 150.81 152.19 150.15 151.92 1,998,832 +1.23(+0.82%)
Apr 28, 2021 149.24 151.04 149.10 150.69 1,763,545 +1.58(+1.06%)
Apr 27, 2021 150.49 150.49 148.24 149.11 2,720,272 -1.00(-0.67%)
Apr 26, 2021 149.60 151.59 149.53 150.12 2,376,693 +0.81(+0.54%)
Apr 23, 2021 148.59 150.25 148.54 149.31 2,365,637 +0.47(+0.32%)
Apr 22, 2021 148.29 149.96 147.61 148.84 2,893,933 +0.09(+0.06%)
Apr 21, 2021 149.06 149.70 147.94 148.75 2,969,774 +0.64(+0.43%)
Apr 20, 2021 148.67 149.73 148.08 148.11 2,929,817 -0.43(-0.29%)
Apr 19, 2021 149.20 149.47 148.19 148.54 1,655,583 -0.39(-0.26%)
Apr 16, 2021 149.86 150.20 148.12 148.93 2,353,955 -0.14(-0.09%)
Apr 15, 2021 147.33 149.40 146.77 149.06 3,120,902 +2.70(+1.85%)
Apr 14, 2021 146.15 147.30 144.67 146.36 1,688,682 -0.15(-0.10%)
Apr 13, 2021 146.13 146.86 145.90 146.51 1,826,808 +0.07(+0.05%)
Apr 12, 2021 145.74 146.70 145.31 146.44 2,164,612 +0.14(+0.09%)
Apr 09, 2021 145.35 146.34 144.88 146.30 2,704,537 +1.02(+0.70%)
Apr 08, 2021 143.61 146.37 143.54 145.28 4,647,948 +1.95(+1.36%)
Apr 07, 2021 142.07 143.76 142.07 143.33 2,742,761 +1.37(+0.96%)
Apr 06, 2021 141.50 142.54 140.87 141.96 2,623,340 -0.58(-0.40%)
Apr 05, 2021 141.49 143.26 140.79 142.54 2,461,063 +1.97(+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.