Fidelity National Information Services (NY: FIS )

69.74 +0.98 (+1.43%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 124.75 126.85 124.67 126.74 3,359,421 +1.99(+1.59%)
Sep 27, 2019 127.84 127.84 123.64 124.75 2,242,327 -2.62(-2.05%)
Sep 26, 2019 127.61 128.13 126.71 127.37 2,383,305 -0.10(-0.08%)
Sep 25, 2019 126.52 127.53 124.90 127.47 3,104,200 +0.60(+0.47%)
Sep 24, 2019 126.56 127.81 125.53 126.87 2,704,432 +1.32(+1.05%)
Sep 23, 2019 125.71 126.56 125.14 125.55 2,998,159 -0.28(-0.22%)
Sep 20, 2019 127.93 128.75 125.60 125.83 4,342,820 -2.00(-1.56%)
Sep 19, 2019 126.85 128.62 126.73 127.83 2,649,570 +0.96(+0.76%)
Sep 18, 2019 128.26 128.43 124.54 126.86 3,140,241 -1.45(-1.13%)
Sep 17, 2019 127.54 129.40 127.54 128.31 3,937,261 +1.29(+1.01%)
Sep 16, 2019 126.08 127.76 124.59 127.02 4,131,677 +2.08(+1.67%)
Sep 13, 2019 126.97 127.24 124.64 124.94 3,236,845 -2.44(-1.92%)
Sep 12, 2019 126.87 128.49 126.67 127.39 5,297,011 +2.39(+1.91%)
Sep 11, 2019 124.50 126.18 123.87 125.00 4,770,701 -0.07(-0.05%)
Sep 10, 2019 127.11 127.35 123.57 125.07 5,189,567 -2.36(-1.85%)
Sep 09, 2019 131.50 131.53 126.53 127.43 3,960,150 -3.65(-2.78%)
Sep 06, 2019 132.30 133.01 130.98 131.07 2,297,371 -1.31(-0.99%)
Sep 05, 2019 134.46 134.58 132.16 132.39 4,077,127 +1.27(+0.97%)
Sep 04, 2019 128.98 131.29 128.93 131.12 2,175,292 +1.10(+0.84%)
Sep 03, 2019 129.50 130.84 128.99 130.03 3,881,316 +0.33(+0.26%)
Aug 30, 2019 131.74 132.01 129.23 129.69 3,430,880 -1.06(-0.81%)
Aug 29, 2019 131.57 132.34 130.60 130.75 1,941,503 +0.30(+0.23%)
Aug 28, 2019 129.35 131.03 128.35 130.45 3,056,120 +0.27(+0.21%)
Aug 27, 2019 129.71 130.45 128.56 130.18 3,781,347 +1.03(+0.80%)
Aug 26, 2019 128.99 129.60 127.62 129.15 2,486,890 +1.12(+0.88%)
Aug 23, 2019 130.95 131.73 127.35 128.03 3,802,589 -3.33(-2.54%)
Aug 22, 2019 131.99 132.16 129.52 131.36 3,066,797 -0.22(-0.17%)
Aug 21, 2019 133.65 133.99 131.30 131.58 3,882,807 -1.35(-1.02%)
Aug 20, 2019 131.91 133.16 130.87 132.93 2,959,731 +0.70(+0.53%)
Aug 19, 2019 133.24 133.40 131.75 132.24 4,534,400 +0.55(+0.42%)
Aug 16, 2019 129.62 131.82 129.09 131.68 5,953,545 +3.21(+2.50%)
Aug 15, 2019 125.52 128.71 124.79 128.47 6,370,096 +4.06(+3.26%)
Aug 14, 2019 126.45 126.95 123.72 124.42 4,330,765 -3.97(-3.09%)
Aug 13, 2019 125.87 128.49 125.79 128.39 3,719,402 +2.27(+1.80%)
Aug 12, 2019 129.06 130.10 126.01 126.12 4,418,280 -3.84(-2.95%)
Aug 09, 2019 129.54 130.67 129.16 129.96 6,098,700 +0.11(+0.08%)
Aug 08, 2019 127.73 130.30 127.70 129.85 5,105,149 +1.82(+1.42%)
Aug 07, 2019 122.85 128.39 121.53 128.04 7,234,399 +3.39(+2.72%)
Aug 06, 2019 124.30 126.14 122.49 124.65 7,634,034 +4.73(+3.95%)
Aug 05, 2019 121.69 122.82 118.62 119.92 7,483,555 -4.01(-3.24%)
Aug 02, 2019 124.47 124.59 122.73 123.92 4,743,993 -1.00(-0.80%)
Aug 01, 2019 127.19 127.34 124.76 124.92 9,621,066 -1.94(-1.53%)
Jul 31, 2019 128.10 128.94 124.52 126.87 68,695,480 -0.42(-0.33%)
Jul 30, 2019 129.28 130.02 126.90 127.28 14,502,541 -2.88(-2.21%)
Jul 29, 2019 129.11 130.47 128.72 130.16 5,579,961 +1.05(+0.81%)
Jul 26, 2019 127.08 129.89 126.71 129.11 6,671,441 +2.98(+2.36%)
Jul 25, 2019 123.24 127.08 121.62 126.13 6,686,121 +2.25(+1.81%)
Jul 24, 2019 124.78 124.78 121.69 123.89 3,297,567 -0.90(-0.72%)
Jul 23, 2019 125.14 125.56 123.76 124.78 2,071,770 -0.03(-0.02%)
Jul 22, 2019 123.77 125.72 123.72 124.81 2,294,453 +1.28(+1.04%)
Jul 19, 2019 125.59 125.84 123.50 123.52 2,440,215 -1.51(-1.21%)
Jul 18, 2019 124.50 125.77 123.93 125.04 3,035,643 +0.69(+0.56%)
Jul 17, 2019 123.70 124.61 123.34 124.34 2,072,656 +0.85(+0.69%)
Jul 16, 2019 124.02 124.45 123.23 123.50 3,109,683 -0.62(-0.50%)
Jul 15, 2019 123.54 124.42 122.82 124.11 2,661,657 +0.95(+0.77%)
Jul 12, 2019 121.82 123.28 121.60 123.16 2,886,707 +1.47(+1.20%)
Jul 11, 2019 121.15 121.80 120.49 121.70 2,770,689 +0.86(+0.71%)
Jul 10, 2019 121.11 121.74 120.33 120.84 2,016,508 -0.08(-0.06%)
Jul 09, 2019 120.57 121.39 120.09 120.92 2,292,283 +0.16(+0.13%)
Jul 08, 2019 120.38 121.06 120.20 120.75 2,557,297 +0.03(+0.02%)
Jul 05, 2019 119.97 120.80 118.38 120.72 3,031,337 +0.17(+0.14%)
Jul 03, 2019 119.38 120.60 119.17 120.55 1,792,376 +1.63(+1.37%)
Jul 02, 2019 118.66 119.57 118.10 118.92 2,418,273 +0.32(+0.27%)
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.