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 (%)
Jul 31, 2019 128.10 128.94 124.52 126.87 68,695,480 -0.42(-0.33%)
Jul 30, 2019 129.28 130.02 126.90 127.28 14,502,541 -2.88(-2.21%)
Jul 29, 2019 129.11 130.47 128.72 130.16 5,579,961 +1.05(+0.81%)
Jul 26, 2019 127.08 129.89 126.71 129.11 6,671,441 +2.98(+2.36%)
Jul 25, 2019 123.24 127.08 121.62 126.13 6,686,121 +2.25(+1.81%)
Jul 24, 2019 124.78 124.78 121.69 123.89 3,297,567 -0.90(-0.72%)
Jul 23, 2019 125.14 125.56 123.76 124.78 2,071,770 -0.03(-0.02%)
Jul 22, 2019 123.77 125.72 123.72 124.81 2,294,453 +1.28(+1.04%)
Jul 19, 2019 125.59 125.84 123.50 123.52 2,440,215 -1.51(-1.21%)
Jul 18, 2019 124.50 125.77 123.93 125.04 3,035,643 +0.69(+0.56%)
Jul 17, 2019 123.70 124.61 123.34 124.34 2,072,656 +0.85(+0.69%)
Jul 16, 2019 124.02 124.45 123.23 123.50 3,109,683 -0.62(-0.50%)
Jul 15, 2019 123.54 124.42 122.82 124.11 2,661,657 +0.95(+0.77%)
Jul 12, 2019 121.82 123.28 121.60 123.16 2,886,707 +1.47(+1.20%)
Jul 11, 2019 121.15 121.80 120.49 121.70 2,770,689 +0.86(+0.71%)
Jul 10, 2019 121.11 121.74 120.33 120.84 2,016,508 -0.08(-0.06%)
Jul 09, 2019 120.57 121.39 120.09 120.92 2,292,283 +0.16(+0.13%)
Jul 08, 2019 120.38 121.06 120.20 120.75 2,557,297 +0.03(+0.02%)
Jul 05, 2019 119.97 120.80 118.38 120.72 3,031,337 +0.17(+0.14%)
Jul 03, 2019 119.38 120.60 119.17 120.55 1,792,376 +1.63(+1.37%)
Jul 02, 2019 118.66 119.57 118.10 118.92 2,418,273 +0.32(+0.27%)
Jul 01, 2019 117.73 120.92 116.87 118.60 3,414,519 +1.80(+1.54%)
Jun 28, 2019 115.67 117.20 115.59 116.80 9,449,651 +1.28(+1.10%)
Jun 27, 2019 115.90 116.07 114.77 115.53 2,680,489 +0.07(+0.06%)
Jun 26, 2019 115.56 115.94 114.50 115.46 2,874,226 +0.01(+0.01%)
Jun 25, 2019 115.49 116.52 115.17 115.45 2,470,366 +0.04(+0.03%)
Jun 24, 2019 116.73 116.77 115.34 115.41 2,362,583 -1.41(-1.21%)
Jun 21, 2019 117.93 117.95 116.42 116.82 3,402,731 -1.12(-0.95%)
Jun 20, 2019 118.06 119.26 117.71 117.94 2,659,526 +0.56(+0.48%)
Jun 19, 2019 117.11 117.93 116.07 117.38 2,660,536 +0.64(+0.55%)
Jun 18, 2019 116.61 117.13 116.00 116.75 2,991,114 +1.04(+0.90%)
Jun 17, 2019 115.84 116.29 114.97 115.71 1,784,436 +0.12(+0.11%)
Jun 14, 2019 114.91 115.82 114.68 115.58 2,487,269 +0.53(+0.46%)
Jun 13, 2019 115.34 115.48 114.42 115.05 2,190,528 +0.23(+0.20%)
Jun 12, 2019 115.56 115.56 114.51 114.82 1,964,335 -0.70(-0.61%)
Jun 11, 2019 117.03 117.03 114.94 115.52 2,918,110 -0.57(-0.49%)
Jun 10, 2019 116.88 117.02 115.39 116.09 2,339,181 -0.24(-0.20%)
Jun 07, 2019 115.82 116.81 115.82 116.33 3,164,115 +0.92(+0.80%)
Jun 06, 2019 115.67 115.94 114.32 115.41 2,256,392 -0.21(-0.18%)
Jun 05, 2019 115.05 115.80 114.47 115.62 2,399,458 +1.47(+1.29%)
Jun 04, 2019 111.50 114.22 110.89 114.15 2,913,350 +3.48(+3.15%)
Jun 03, 2019 114.69 115.40 109.95 110.66 4,414,724 -3.54(-3.10%)
May 31, 2019 113.03 114.55 112.74 114.20 3,947,191 +0.71(+0.63%)
May 30, 2019 113.17 113.77 112.33 113.49 2,719,791 +0.46(+0.40%)
May 29, 2019 113.06 113.14 112.08 113.04 2,424,319 -0.27(-0.23%)
May 28, 2019 113.32 114.58 112.56 113.30 4,348,104 +0.58(+0.51%)
May 24, 2019 115.02 115.69 112.47 112.72 3,134,937 -1.58(-1.39%)
May 23, 2019 114.04 114.39 112.67 114.31 2,925,615 -0.56(-0.49%)
May 22, 2019 114.06 115.58 113.73 114.87 3,273,942 +0.56(+0.49%)
May 21, 2019 113.81 115.00 113.45 114.31 4,451,749 +1.98(+1.77%)
May 20, 2019 112.02 113.00 111.90 112.33 2,016,746 -0.39(-0.35%)
May 17, 2019 111.86 113.57 111.86 112.71 2,807,023 -0.35(-0.31%)
May 16, 2019 111.86 113.71 111.63 113.07 3,587,047 +1.76(+1.58%)
May 15, 2019 110.26 111.65 110.08 111.31 2,334,729 +0.31(+0.28%)
May 14, 2019 110.12 111.77 110.03 111.00 3,007,644 +1.39(+1.27%)
May 13, 2019 109.12 110.01 108.56 109.60 3,382,418 -1.20(-1.09%)
May 10, 2019 109.61 110.83 108.23 110.81 2,148,876 +0.81(+0.73%)
May 09, 2019 109.33 110.19 108.22 110.00 3,203,640 -0.26(-0.23%)
May 08, 2019 109.89 110.96 109.62 110.26 3,462,375 +0.24(+0.22%)
May 07, 2019 110.92 111.16 109.06 110.02 3,485,780 -1.36(-1.22%)
May 06, 2019 110.20 111.81 109.98 111.38 2,767,510 -0.42(-0.37%)
May 03, 2019 111.98 112.01 110.74 111.79 3,062,360 -0.04(-0.03%)
May 02, 2019 110.42 111.85 109.96 111.83 5,661,796 +2.45(+2.24%)
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.