Fidelity National Information Services (NY: FIS )

105.16 +0.96 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 134.55 135.43 130.79 133.25 65,404,152 -0.44(-0.33%)
Jul 30, 2019 135.78 136.56 133.29 133.69 13,807,697 -3.02(-2.21%)
Jul 29, 2019 135.61 137.03 135.20 136.71 5,312,615 +1.10(+0.81%)
Jul 26, 2019 133.47 136.43 133.09 135.61 6,351,800 +3.13(+2.36%)
Jul 25, 2019 129.44 133.48 127.74 132.48 6,365,777 +2.36(+1.81%)
Jul 24, 2019 131.06 131.06 127.81 130.12 3,139,575 -0.94(-0.72%)
Jul 23, 2019 131.44 131.88 129.99 131.06 1,972,508 -0.03(-0.02%)
Jul 22, 2019 130.00 132.04 129.95 131.09 2,184,522 +1.35(+1.04%)
Jul 19, 2019 131.91 132.17 129.71 129.74 2,323,300 -1.59(-1.21%)
Jul 18, 2019 130.76 132.10 130.17 131.33 2,890,200 +0.73(+0.56%)
Jul 17, 2019 129.93 130.88 129.55 130.60 1,973,352 +0.89(+0.69%)
Jul 16, 2019 130.26 130.71 129.43 129.71 2,960,693 -0.65(-0.50%)
Jul 15, 2019 129.76 130.68 129.00 130.36 2,534,132 +1.00(+0.77%)
Jul 12, 2019 127.95 129.48 127.72 129.36 2,748,400 +1.54(+1.20%)
Jul 11, 2019 127.25 127.93 126.55 127.82 2,637,940 +0.90(+0.71%)
Jul 10, 2019 127.21 127.87 126.39 126.92 1,919,894 -0.08(-0.06%)
Jul 09, 2019 126.64 127.50 126.13 127.00 2,182,456 +0.17(+0.13%)
Jul 08, 2019 126.44 127.15 126.25 126.83 2,434,772 +0.03(+0.02%)
Jul 05, 2019 126.01 126.88 124.34 126.80 2,886,100 +0.18(+0.14%)
Jul 03, 2019 125.39 126.67 125.17 126.62 1,706,500 +1.71(+1.37%)
Jul 02, 2019 124.63 125.59 124.04 124.91 2,302,409 +0.34(+0.27%)
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.