Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 146.68 146.68 144.98 145.12 4,050,366 -1.56(-1.06%)
Aug 28, 2020 145.35 146.73 144.61 146.68 2,611,495 +1.22(+0.84%)
Aug 27, 2020 143.11 145.70 142.05 145.46 4,222,264 +3.18(+2.24%)
Aug 26, 2020 140.21 142.90 139.19 142.27 4,844,067 +2.42(+1.73%)
Aug 25, 2020 136.57 139.94 135.48 139.85 2,753,933 +3.56(+2.61%)
Aug 24, 2020 137.78 137.79 134.90 136.29 3,270,091 -0.12(-0.09%)
Aug 21, 2020 135.95 137.07 135.36 136.41 3,440,692 +0.54(+0.40%)
Aug 20, 2020 136.25 136.75 135.36 135.88 3,634,791 -1.32(-0.96%)
Aug 19, 2020 139.49 139.49 137.04 137.19 3,846,427 -1.15(-0.83%)
Aug 18, 2020 139.40 139.50 137.40 138.35 3,942,638 -0.44(-0.32%)
Aug 17, 2020 139.09 140.03 138.34 138.79 2,735,149 +0.38(+0.27%)
Aug 14, 2020 139.62 139.78 137.76 138.41 1,818,993 -1.27(-0.91%)
Aug 13, 2020 137.33 140.08 137.33 139.69 2,967,633 +1.33(+0.96%)
Aug 12, 2020 138.28 139.40 137.71 138.36 2,304,025 +0.74(+0.54%)
Aug 11, 2020 140.86 141.00 137.29 137.62 2,955,501 -2.99(-2.13%)
Aug 10, 2020 142.38 142.79 139.72 140.61 3,523,643 -1.56(-1.10%)
Aug 07, 2020 140.68 142.36 139.88 142.17 3,513,560 +0.75(+0.53%)
Aug 06, 2020 140.28 142.08 139.95 141.42 4,570,534 +0.48(+0.34%)
Aug 05, 2020 142.84 143.22 139.51 140.94 6,720,413 -0.67(-0.48%)
Aug 04, 2020 141.16 143.59 139.49 141.61 6,291,168 -1.66(-1.16%)
Aug 03, 2020 141.53 143.69 141.30 143.27 4,667,424 +2.52(+1.79%)
Jul 31, 2020 139.39 140.84 138.71 140.75 3,705,656 +1.07(+0.76%)
Jul 30, 2020 137.19 139.99 136.62 139.69 2,804,007 +0.45(+0.32%)
Jul 29, 2020 137.27 139.66 136.52 139.23 2,353,383 +2.02(+1.47%)
Jul 28, 2020 137.53 138.62 136.99 137.21 1,914,829 -0.78(-0.57%)
Jul 27, 2020 138.15 139.23 136.92 137.99 2,841,830 -0.25(-0.18%)
Jul 24, 2020 138.57 139.13 137.26 138.24 2,532,079 -1.24(-0.89%)
Jul 23, 2020 139.41 142.54 138.71 139.48 3,487,271 +0.21(+0.15%)
Jul 22, 2020 138.30 139.45 137.75 139.27 2,165,202 +1.32(+0.96%)
Jul 21, 2020 137.08 138.72 136.60 137.95 3,547,182 +1.78(+1.31%)
Jul 20, 2020 135.07 136.58 133.91 136.17 2,420,503 +1.04(+0.77%)
Jul 17, 2020 134.14 135.85 133.17 135.13 2,147,574 +1.56(+1.17%)
Jul 16, 2020 134.24 134.62 132.93 133.58 1,907,938 -1.52(-1.13%)
Jul 15, 2020 132.81 135.58 132.33 135.10 4,615,413 +3.86(+2.94%)
Jul 14, 2020 129.86 131.28 128.17 131.24 3,742,718 +0.90(+0.69%)
Jul 13, 2020 132.88 133.46 129.97 130.33 3,606,375 -1.35(-1.02%)
Jul 10, 2020 130.31 131.87 129.52 131.68 2,072,523 +1.05(+0.80%)
Jul 09, 2020 131.90 132.34 128.98 130.63 4,561,160 -0.97(-0.74%)
Jul 08, 2020 131.64 132.36 130.21 131.60 4,582,564 +0.29(+0.22%)
Jul 07, 2020 131.36 133.74 130.50 131.31 3,664,551 -0.99(-0.75%)
Jul 06, 2020 133.88 133.88 131.51 132.31 2,428,836 +0.72(+0.55%)
Jul 02, 2020 133.28 134.19 131.28 131.59 2,089,051 -0.08(-0.06%)
Jul 01, 2020 129.43 132.43 128.62 131.66 3,429,887 +2.66(+2.07%)
Jun 30, 2020 126.18 129.75 125.73 129.00 3,923,245 +2.81(+2.23%)
Jun 29, 2020 126.65 126.78 124.47 126.19 3,571,926 +0.64(+0.51%)
Jun 26, 2020 127.71 128.53 125.27 125.55 11,269,671 -2.66(-2.08%)
Jun 25, 2020 127.95 128.91 126.44 128.22 3,396,785 +0.94(+0.74%)
Jun 24, 2020 132.01 132.70 126.77 127.28 6,040,580 -5.44(-4.10%)
Jun 23, 2020 135.35 135.35 132.27 132.72 2,392,703 -0.95(-0.71%)
Jun 22, 2020 130.50 133.96 130.03 133.67 3,295,955 +3.80(+2.93%)
Jun 19, 2020 136.88 137.38 129.87 129.87 6,553,115 -4.76(-3.54%)
Jun 18, 2020 132.61 135.56 132.61 134.63 2,154,023 +1.31(+0.98%)
Jun 17, 2020 133.30 135.84 132.99 133.33 3,726,651 -1.91(-1.42%)
Jun 16, 2020 136.04 137.57 133.83 135.24 5,465,841 +3.02(+2.28%)
Jun 15, 2020 129.16 133.47 128.64 132.22 5,120,442 +0.35(+0.26%)
Jun 12, 2020 132.11 133.24 128.96 131.87 3,633,412 +2.74(+2.12%)
Jun 11, 2020 132.91 133.74 129.11 129.13 3,700,659 -6.39(-4.71%)
Jun 10, 2020 136.16 136.83 134.02 135.52 2,903,921 -0.14(-0.11%)
Jun 09, 2020 136.28 137.28 135.38 135.66 2,420,103 -1.15(-0.84%)
Jun 08, 2020 136.67 137.61 134.85 136.81 3,266,997 -0.48(-0.35%)
Jun 05, 2020 132.92 137.43 131.19 137.29 5,127,698 +6.53(+4.99%)
Jun 04, 2020 133.26 133.87 128.97 130.77 4,877,671 -3.17(-2.36%)
Jun 03, 2020 133.92 134.35 132.28 133.94 3,405,781 +0.59(+0.44%)
Jun 02, 2020 133.87 134.32 132.13 133.35 6,174,920 +0.09(+0.06%)
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.