Fidelity National Information Services (NY: FIS )

95.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 92.04 95.07 91.36 95.00 3,489,478 +1.42(+1.52%)
Jul 01, 2022 91.27 93.64 91.10 93.58 2,962,541 +1.91(+2.08%)
Jun 30, 2022 92.64 93.05 89.97 91.67 3,689,340 -2.90(-3.07%)
Jun 29, 2022 94.27 94.79 93.16 94.57 2,824,274 +0.30(+0.32%)
Jun 28, 2022 97.47 99.14 94.00 94.27 2,730,512 -2.47(-2.55%)
Jun 27, 2022 98.50 98.50 95.89 96.74 2,626,798 -1.89(-1.92%)
Jun 24, 2022 94.32 98.91 94.03 98.63 3,907,199 +5.70(+6.13%)
Jun 23, 2022 92.72 93.56 91.40 92.93 3,595,729 +0.86(+0.93%)
Jun 22, 2022 91.40 93.23 90.50 92.07 2,621,908 -0.90(-0.97%)
Jun 21, 2022 93.55 94.31 91.78 92.97 3,454,394 +1.13(+1.23%)
Jun 17, 2022 90.50 92.71 90.43 91.84 6,834,404 +1.14(+1.26%)
Jun 16, 2022 93.00 93.43 90.25 90.70 4,840,240 -4.77(-5.00%)
Jun 15, 2022 96.33 96.65 93.85 95.47 4,435,508 +0.22(+0.23%)
Jun 14, 2022 95.00 97.28 94.99 95.25 4,450,483 +0.29(+0.31%)
Jun 13, 2022 96.44 96.88 94.33 94.96 4,359,980 -2.84(-2.90%)
Jun 10, 2022 97.99 98.97 96.29 97.80 2,924,038 -1.94(-1.95%)
Jun 09, 2022 102.43 102.56 99.72 99.74 2,148,872 -4.02(-3.87%)
Jun 08, 2022 104.36 105.24 103.23 103.76 2,035,277 -0.81(-0.77%)
Jun 07, 2022 103.97 105.72 103.31 104.57 3,223,435 -0.73(-0.69%)
Jun 06, 2022 105.00 106.65 104.70 105.30 2,375,850 +1.48(+1.43%)
Jun 03, 2022 105.35 105.35 103.45 103.82 2,847,888 -2.37(-2.23%)
Jun 02, 2022 103.65 106.20 101.64 106.19 3,066,765 +2.97(+2.88%)
Jun 01, 2022 105.73 105.83 102.88 103.22 3,056,489 -1.28(-1.22%)
May 31, 2022 104.87 105.00 103.52 104.50 6,119,966 -0.66(-0.63%)
May 27, 2022 104.36 105.53 104.00 105.16 3,102,461 +0.96(+0.92%)
May 26, 2022 102.97 105.55 102.37 104.20 2,947,408 +2.81(+2.77%)
May 25, 2022 99.86 101.70 99.61 101.39 3,084,947 +0.88(+0.88%)
May 24, 2022 100.54 101.08 98.08 100.51 3,245,674 -1.20(-1.18%)
May 23, 2022 100.29 102.35 99.59 101.71 2,603,655 +2.03(+2.04%)
May 20, 2022 98.56 99.83 96.94 99.68 3,195,066 +2.51(+2.58%)
May 19, 2022 95.84 98.93 95.45 97.17 2,046,406 +0.44(+0.45%)
May 18, 2022 97.27 98.77 96.42 96.73 3,042,688 -1.57(-1.60%)
May 17, 2022 98.21 98.85 96.22 98.30 3,449,374 +2.00(+2.08%)
May 16, 2022 95.46 96.81 95.12 96.30 2,228,436 -0.20(-0.21%)
May 13, 2022 95.34 97.28 94.96 96.50 2,371,650 +2.55(+2.71%)
May 12, 2022 92.73 94.38 91.68 93.95 3,505,954 +0.50(+0.54%)
May 11, 2022 93.95 97.00 93.06 93.45 4,061,848 -1.29(-1.36%)
May 10, 2022 95.99 96.80 93.17 94.74 2,712,872 +0.20(+0.21%)
May 09, 2022 96.89 97.42 93.93 94.54 5,011,485 -3.73(-3.80%)
May 06, 2022 100.29 100.29 97.33 98.27 4,569,494 -2.33(-2.32%)
May 05, 2022 102.15 103.25 98.89 100.60 4,949,084 -3.70(-3.55%)
May 04, 2022 100.37 104.70 99.24 104.30 4,194,189 +4.67(+4.69%)
May 03, 2022 101.25 102.87 96.92 99.63 4,637,107 +2.13(+2.18%)
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.