Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 103.01 104.11 102.98 103.60 1,587,081 +0.28(+0.28%)
Sep 27, 2018 104.04 104.33 102.75 103.32 1,727,171 -0.71(-0.68%)
Sep 26, 2018 104.50 104.96 103.89 104.03 1,055,507 -0.28(-0.26%)
Sep 25, 2018 104.48 105.03 102.96 104.30 1,188,380 -0.11(-0.11%)
Sep 24, 2018 104.77 104.91 103.28 104.42 1,207,368 -0.62(-0.59%)
Sep 21, 2018 104.79 105.27 104.64 105.03 2,961,393 +0.75(+0.72%)
Sep 20, 2018 103.46 104.32 103.31 104.28 1,141,758 +0.97(+0.94%)
Sep 19, 2018 104.54 104.54 103.23 103.32 1,331,460 -0.94(-0.90%)
Sep 18, 2018 103.75 104.46 103.56 104.26 1,358,930 +0.31(+0.30%)
Sep 17, 2018 104.77 104.96 103.81 103.94 2,313,923 -0.66(-0.63%)
Sep 14, 2018 104.41 104.67 103.72 104.60 1,375,575 +0.07(+0.06%)
Sep 13, 2018 104.26 104.72 103.52 104.53 1,403,530 +0.83(+0.80%)
Sep 12, 2018 103.37 103.92 103.02 103.70 852,610 +0.32(+0.31%)
Sep 11, 2018 102.83 103.68 102.50 103.38 1,137,691 +0.42(+0.40%)
Sep 10, 2018 102.28 103.13 102.00 102.97 910,699 +1.20(+1.18%)
Sep 07, 2018 101.70 102.27 101.45 101.76 1,126,197 -0.14(-0.14%)
Sep 06, 2018 100.90 102.11 100.64 101.91 829,221 +1.00(+1.00%)
Sep 05, 2018 101.86 102.04 100.50 100.90 1,184,180 -1.26(-1.23%)
Sep 04, 2018 102.31 102.58 101.68 102.16 1,065,087 -0.28(-0.28%)
Aug 31, 2018 102.45 102.45 102.45 0 +0.44(+0.44%)
Aug 30, 2018 102.27 102.47 101.80 102.00 637,609 -0.34(-0.33%)
Aug 29, 2018 101.98 102.57 101.89 102.34 1,028,245 +0.45(+0.44%)
Aug 28, 2018 102.56 102.97 101.79 101.90 1,038,367 -0.29(-0.29%)
Aug 27, 2018 103.38 103.60 102.11 102.19 1,261,863 -0.92(-0.89%)
Aug 24, 2018 102.73 103.16 102.42 103.11 680,089 +0.46(+0.45%)
Aug 23, 2018 102.57 103.09 102.50 102.64 1,023,548 +0.12(+0.12%)
Aug 22, 2018 101.78 102.77 101.60 102.52 1,022,092 +0.64(+0.62%)
Aug 21, 2018 102.19 102.32 101.80 101.89 1,431,363 +0.09(+0.09%)
Aug 20, 2018 101.35 102.01 100.97 101.79 2,192,241 +0.36(+0.35%)
Aug 17, 2018 100.86 101.61 100.77 101.43 1,354,688 +0.72(+0.71%)
Aug 16, 2018 100.98 101.29 100.51 100.71 835,570 +0.30(+0.30%)
Aug 15, 2018 100.63 100.94 100.03 100.41 1,223,623 -0.63(-0.63%)
Aug 14, 2018 100.65 101.53 100.35 101.04 2,121,871 +0.52(+0.52%)
Aug 13, 2018 101.20 101.69 100.47 100.52 799,370 -0.70(-0.69%)
Aug 10, 2018 100.86 101.88 100.57 101.22 1,504,306 -0.07(-0.07%)
Aug 09, 2018 100.21 101.53 100.09 101.29 1,615,042 +1.02(+1.02%)
Aug 08, 2018 99.74 100.57 99.59 100.27 1,351,434 +0.67(+0.67%)
Aug 07, 2018 99.34 99.78 99.17 99.59 1,611,585 +0.36(+0.36%)
Aug 06, 2018 98.66 99.32 98.52 99.24 1,258,661 +0.53(+0.54%)
Aug 03, 2018 97.92 98.75 97.26 98.70 1,494,803 +0.90(+0.92%)
Aug 02, 2018 97.06 98.18 96.82 97.81 1,789,633 +0.30(+0.31%)
Aug 01, 2018 97.81 99.54 96.99 97.50 3,222,094 -0.17(-0.17%)
Jul 31, 2018 98.02 100.15 96.95 97.67 4,099,048 -1.83(-1.84%)
Jul 30, 2018 101.65 102.17 99.10 99.50 1,563,099 -2.25(-2.21%)
Jul 27, 2018 103.58 103.59 101.50 101.75 915,866 -1.60(-1.55%)
Jul 26, 2018 103.58 103.82 103.13 103.36 938,202 -0.34(-0.33%)
Jul 25, 2018 102.83 103.77 102.64 103.70 1,301,122 +0.78(+0.75%)
Jul 24, 2018 103.79 104.13 102.54 102.92 1,631,812 -0.64(-0.61%)
Jul 23, 2018 102.85 103.57 102.77 103.55 872,760 +0.42(+0.40%)
Jul 20, 2018 102.81 103.36 102.52 103.14 620,982 +0.17(+0.17%)
Jul 19, 2018 103.20 103.24 102.48 102.97 1,373,467 -0.24(-0.23%)
Jul 18, 2018 102.61 103.27 102.30 103.20 1,303,059 +0.60(+0.58%)
Jul 17, 2018 102.08 102.76 101.73 102.61 958,088 +0.61(+0.59%)
Jul 16, 2018 102.48 102.76 101.66 102.00 1,302,119 -0.41(-0.40%)
Jul 13, 2018 102.75 102.94 102.11 102.41 1,077,738 -0.40(-0.39%)
Jul 12, 2018 102.65 103.10 102.42 102.81 1,709,251 +0.78(+0.76%)
Jul 11, 2018 101.48 102.57 101.39 102.03 1,104,380 +0.08(+0.08%)
Jul 10, 2018 102.51 102.84 101.69 101.94 1,313,077 -0.55(-0.54%)
Jul 09, 2018 102.91 103.37 102.28 102.49 1,736,766 -0.14(-0.14%)
Jul 06, 2018 101.82 103.07 101.47 102.64 1,657,389 +0.79(+0.77%)
Jul 05, 2018 100.86 102.01 100.69 101.85 1,492,888 +0.89(+0.88%)
Jul 03, 2018 100.96 100.96 100.96 0 -0.09(-0.09%)
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.