Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 145.66 146.78 145.30 145.84 1,631,114 -0.57(-0.39%)
Jul 29, 2021 146.46 148.12 145.97 146.40 2,260,466 +0.90(+0.62%)
Jul 28, 2021 147.89 148.92 144.82 145.50 2,250,981 -2.10(-1.43%)
Jul 27, 2021 145.11 148.08 144.82 147.61 3,152,618 +2.39(+1.64%)
Jul 26, 2021 145.30 145.77 144.14 145.22 1,610,744 -0.40(-0.28%)
Jul 23, 2021 144.21 146.20 144.21 145.62 2,384,571 +2.66(+1.86%)
Jul 22, 2021 142.34 143.00 141.15 142.96 2,217,087 +0.63(+0.44%)
Jul 21, 2021 142.14 142.86 141.01 142.33 1,372,954 +0.63(+0.44%)
Jul 20, 2021 139.90 142.95 139.75 141.71 1,866,258 +2.34(+1.68%)
Jul 19, 2021 144.18 144.44 138.60 139.37 2,485,015 -5.97(-4.11%)
Jul 16, 2021 146.31 146.53 145.12 145.34 1,517,191 -0.05(-0.03%)
Jul 15, 2021 144.51 146.27 144.09 145.38 2,010,332 +0.56(+0.38%)
Jul 14, 2021 143.51 145.03 143.29 144.83 2,107,253 +1.75(+1.22%)
Jul 13, 2021 142.10 144.86 141.95 143.08 2,782,151 +1.16(+0.82%)
Jul 12, 2021 140.83 141.99 140.21 141.91 1,625,470 +0.61(+0.43%)
Jul 09, 2021 141.10 141.82 140.84 141.31 1,230,216 +1.24(+0.89%)
Jul 08, 2021 140.98 141.25 139.62 140.06 1,960,555 -2.42(-1.70%)
Jul 07, 2021 142.58 143.09 141.87 142.48 1,585,647 +0.37(+0.26%)
Jul 06, 2021 142.69 142.69 140.54 142.11 1,875,718 -0.32(-0.23%)
Jul 02, 2021 141.30 142.65 140.71 142.43 1,817,416 +1.81(+1.29%)
Jul 01, 2021 138.64 141.57 138.64 140.62 4,498,074 +2.00(+1.45%)
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%)
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.