Fidelity National Information Services (NY: FIS )

104.50 USD -0.89 (-0.84%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.75 149.28 145.92 147.21 3,403,050 -1.59(-1.07%)
Sep 29, 2020 148.29 149.19 147.73 148.80 2,018,240 +0.87(+0.59%)
Sep 28, 2020 147.63 148.76 147.12 147.93 1,722,695 +1.93(+1.32%)
Sep 25, 2020 143.17 146.64 142.30 146.00 2,023,600 +1.79(+1.24%)
Sep 24, 2020 143.26 145.38 138.46 144.21 3,426,672 +0.60(+0.42%)
Sep 23, 2020 146.40 146.65 143.21 143.61 1,875,630 -2.58(-1.76%)
Sep 22, 2020 144.22 146.61 142.99 146.19 2,106,881 +2.17(+1.51%)
Sep 21, 2020 144.07 144.54 141.20 144.02 2,950,457 -2.63(-1.79%)
Sep 18, 2020 148.51 149.93 145.50 146.65 3,620,000 -2.16(-1.45%)
Sep 17, 2020 145.75 148.90 145.46 148.81 2,907,415 +0.14(+0.09%)
Sep 16, 2020 149.69 150.83 148.60 148.67 2,691,367 +0.17(+0.11%)
Sep 15, 2020 147.62 149.10 146.96 148.50 2,112,638 +2.27(+1.55%)
Sep 14, 2020 145.69 147.57 144.78 146.23 2,848,171 +2.00(+1.39%)
Sep 11, 2020 145.80 146.68 142.73 144.23 2,586,500 -1.63(-1.12%)
Sep 10, 2020 149.06 150.54 145.19 145.86 2,206,239 -2.64(-1.78%)
Sep 09, 2020 147.60 149.47 145.78 148.50 3,693,499 +2.80(+1.92%)
Sep 08, 2020 144.77 147.03 144.00 145.70 4,134,047 -2.30(-1.55%)
Sep 04, 2020 151.01 151.48 145.85 148.00 3,205,500 -2.90(-1.92%)
Sep 03, 2020 154.52 154.68 148.85 150.90 2,512,468 -4.86(-3.12%)
Sep 02, 2020 152.50 156.73 151.56 155.76 3,186,707 +3.41(+2.24%)
Sep 01, 2020 150.75 152.53 150.36 152.35 2,639,966 +1.50(+0.99%)
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%)
Aug 03, 2020 147.12 149.36 146.88 148.93 4,490,135 +2.62(+1.79%)
Jul 31, 2020 144.89 146.40 144.19 146.31 3,564,900 +1.11(+0.76%)
Jul 30, 2020 142.61 145.52 142.02 145.20 2,697,499 +0.47(+0.32%)
Jul 29, 2020 142.69 145.18 141.91 144.73 2,263,992 +2.10(+1.47%)
Jul 28, 2020 142.96 144.09 142.40 142.63 1,842,096 -0.81(-0.56%)
Jul 27, 2020 143.60 144.73 142.33 143.44 2,733,885 -0.26(-0.18%)
Jul 24, 2020 144.04 144.62 142.68 143.70 2,435,900 -1.29(-0.89%)
Jul 23, 2020 144.91 148.17 144.19 144.99 3,354,810 +0.22(+0.15%)
Jul 22, 2020 143.76 144.96 143.19 144.77 2,082,959 +1.37(+0.96%)
Jul 21, 2020 142.49 144.20 141.99 143.40 3,412,445 +1.85(+1.31%)
Jul 20, 2020 140.40 141.97 139.20 141.55 2,328,562 +1.08(+0.77%)
Jul 17, 2020 139.44 141.21 138.43 140.47 2,066,000 +1.62(+1.17%)
Jul 16, 2020 139.54 139.94 138.18 138.85 1,835,467 -1.58(-1.13%)
Jul 15, 2020 138.05 140.93 137.55 140.43 4,440,100 +4.01(+2.94%)
Jul 14, 2020 134.99 136.46 133.23 136.42 3,600,554 +0.94(+0.69%)
Jul 13, 2020 138.13 138.73 135.10 135.48 3,469,390 -1.40(-1.02%)
Jul 10, 2020 135.46 137.08 134.63 136.88 1,993,800 +1.09(+0.80%)
Jul 09, 2020 137.11 137.56 134.07 135.79 4,387,908 -1.01(-0.74%)
Jul 08, 2020 136.84 137.59 135.35 136.80 4,408,499 +0.30(+0.22%)
Jul 07, 2020 136.55 139.02 135.65 136.50 3,525,356 -1.03(-0.75%)
Jul 06, 2020 139.17 139.17 136.70 137.53 2,336,579 +0.75(+0.55%)
Jul 02, 2020 138.54 139.49 136.46 136.78 2,009,700 -0.08(-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.