Fidelity National Information Services (NY: FIS )

94.57 +0.30 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 101.02 101.99 100.28 100.42 4,133,305 -0.60(-0.59%)
Mar 30, 2022 101.03 102.23 100.24 101.02 3,915,259 -0.97(-0.95%)
Mar 29, 2022 98.17 102.98 98.17 101.99 6,208,069 +4.34(+4.44%)
Mar 28, 2022 96.99 97.75 96.55 97.65 3,623,953 +0.20(+0.21%)
Mar 25, 2022 96.54 97.82 95.89 97.45 2,865,780 +1.04(+1.08%)
Mar 24, 2022 95.90 96.82 95.26 96.41 2,320,913 +0.98(+1.03%)
Mar 23, 2022 95.50 96.68 94.91 95.43 2,125,886 -1.50(-1.55%)
Mar 22, 2022 95.72 98.42 95.72 96.93 2,320,825 +1.96(+2.06%)
Mar 21, 2022 94.88 96.04 93.79 94.97 3,338,354 -0.85(-0.89%)
Mar 18, 2022 94.74 96.20 94.36 95.82 4,936,980 +0.62(+0.65%)
Mar 17, 2022 94.49 95.31 93.86 95.20 2,971,151 -0.18(-0.19%)
Mar 16, 2022 93.67 95.55 93.00 95.38 4,176,600 +2.78(+3.00%)
Mar 15, 2022 89.47 92.70 89.47 92.60 5,435,519 +3.54(+3.97%)
Mar 14, 2022 90.16 91.63 88.88 89.06 2,770,289 -0.28(-0.31%)
Mar 11, 2022 91.46 91.68 89.25 89.34 2,333,458 -1.07(-1.18%)
Mar 10, 2022 89.44 88.73 90.41 3,969,489 -1.57(-1.71%)
Mar 09, 2022 88.20 92.22 88.20 91.98 5,046,857 +5.73(+6.64%)
Mar 08, 2022 86.13 88.47 85.00 86.25 4,620,056 -0.86(-0.99%)
Mar 07, 2022 90.25 90.73 87.05 87.11 3,241,057 -3.36(-3.71%)
Mar 04, 2022 91.71 92.65 89.25 90.47 3,319,189 -2.20(-2.37%)
Mar 03, 2022 96.12 96.12 92.36 92.67 3,812,851 -2.58(-2.71%)
Mar 02, 2022 93.75 96.18 92.91 95.25 4,502,634 +1.58(+1.69%)
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.