Fidelity National Information Services (NY: FIS )

148.83 USD +2.72 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 152.47 152.47 150.70 150.85 3,896,516 -1.62(-1.06%)
Aug 28, 2020 151.09 152.52 150.32 152.47 2,512,300 +1.27(+0.84%)
Aug 27, 2020 148.76 151.45 147.66 151.20 4,061,884 +3.31(+2.24%)
Aug 26, 2020 145.75 148.54 144.69 147.89 4,660,069 +2.52(+1.73%)
Aug 25, 2020 141.96 145.46 140.83 145.37 2,649,327 +3.70(+2.61%)
Aug 24, 2020 143.22 143.23 140.23 141.67 3,145,879 -0.13(-0.09%)
Aug 21, 2020 141.32 142.48 140.70 141.80 3,310,000 +0.56(+0.40%)
Aug 20, 2020 141.63 142.15 140.70 141.24 3,496,726 -1.37(-0.96%)
Aug 19, 2020 145.00 145.00 142.45 142.61 3,700,323 -1.20(-0.83%)
Aug 18, 2020 144.90 145.01 142.82 143.81 3,792,880 -0.46(-0.32%)
Aug 17, 2020 144.58 145.56 143.80 144.27 2,631,257 +0.39(+0.27%)
Aug 14, 2020 145.13 145.30 143.20 143.88 1,749,900 -1.32(-0.91%)
Aug 13, 2020 142.75 145.61 142.75 145.20 2,854,910 +1.38(+0.96%)
Aug 12, 2020 143.74 144.90 143.15 143.82 2,216,509 +0.77(+0.54%)
Aug 11, 2020 146.42 146.57 142.71 143.05 2,843,239 -3.11(-2.13%)
Aug 10, 2020 148.00 148.43 145.24 146.16 3,389,800 -1.62(-1.10%)
Aug 07, 2020 146.23 147.98 145.40 147.78 3,380,100 +0.78(+0.53%)
Aug 06, 2020 145.82 147.69 145.48 147.00 4,396,926 +0.50(+0.34%)
Aug 05, 2020 148.48 148.88 145.02 146.50 6,465,143 -0.70(-0.48%)
Aug 04, 2020 146.73 149.26 145.00 147.20 6,052,203 -1.73(-1.16%)
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.