Fidelity National Information Services (NY: FIS )

145.61 USD -0.26 (-0.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 144.98 147.29 144.69 145.87 2,616,359 +1.45(+1.00%)
Jun 16, 2021 146.35 146.65 143.70 144.42 1,979,465 -1.56(-1.07%)
Jun 15, 2021 146.78 147.02 145.36 145.98 1,407,958 -0.52(-0.35%)
Jun 14, 2021 145.83 146.52 144.42 146.50 2,071,645 +0.85(+0.58%)
Jun 11, 2021 145.71 147.04 145.04 145.65 3,165,968 +0.27(+0.19%)
Jun 10, 2021 145.42 145.50 144.16 145.38 2,716,366 +0.25(+0.17%)
Jun 09, 2021 145.04 145.89 144.09 145.13 2,185,618 +0.60(+0.42%)
Jun 08, 2021 143.61 145.00 142.93 144.53 2,923,194 +1.00(+0.70%)
Jun 07, 2021 146.00 146.76 142.69 143.53 4,027,405 -3.33(-2.27%)
Jun 04, 2021 146.92 147.85 146.20 146.86 1,879,108 +0.39(+0.27%)
Jun 03, 2021 148.24 148.78 145.99 146.47 3,672,299 -2.72(-1.82%)
Jun 02, 2021 149.00 150.18 146.29 149.19 2,552,848 +0.76(+0.51%)
Jun 01, 2021 149.77 149.90 148.17 148.43 1,792,278 -0.55(-0.37%)
May 28, 2021 150.25 150.54 148.50 148.98 2,506,015 -0.82(-0.55%)
May 27, 2021 149.01 150.36 148.51 149.80 5,675,585 +0.86(+0.58%)
May 26, 2021 150.67 151.04 148.55 148.94 2,483,866 -1.81(-1.20%)
May 25, 2021 151.36 151.36 149.52 150.75 2,562,717 -0.29(-0.19%)
May 24, 2021 151.57 152.09 150.55 151.04 1,677,158 +0.67(+0.45%)
May 21, 2021 150.01 150.90 149.82 150.37 2,449,484 +0.55(+0.37%)
May 20, 2021 148.16 150.12 147.74 149.82 2,468,528 +2.25(+1.52%)
May 19, 2021 146.95 147.61 145.56 147.57 1,888,531 -0.64(-0.43%)
May 18, 2021 149.30 150.10 148.16 148.21 2,162,440 -0.74(-0.50%)
May 17, 2021 149.04 149.84 148.29 148.95 1,671,047 -1.05(-0.70%)
May 14, 2021 149.65 150.97 149.41 150.00 2,315,423 +1.45(+0.98%)
May 13, 2021 145.56 149.44 145.04 148.55 2,848,240 +3.76(+2.60%)
May 12, 2021 146.99 147.82 144.47 144.79 3,178,129 -3.25(-2.20%)
May 11, 2021 148.00 148.80 147.10 148.04 2,580,234 -1.42(-0.95%)
May 10, 2021 151.60 152.33 149.42 149.46 2,568,816 -2.13(-1.41%)
May 07, 2021 152.11 153.40 149.78 151.59 3,095,775 -0.21(-0.14%)
May 06, 2021 148.55 153.13 146.29 151.80 4,422,755 +3.46(+2.33%)
May 05, 2021 149.83 151.60 147.94 148.34 3,023,791 -2.12(-1.41%)
May 04, 2021 151.03 151.71 148.72 150.46 3,219,810 -1.43(-0.94%)
May 03, 2021 153.72 154.27 151.82 151.89 2,675,288 -1.01(-0.66%)
Apr 30, 2021 154.95 155.36 151.07 152.90 2,740,100 -2.79(-1.79%)
Apr 29, 2021 154.55 155.96 153.87 155.69 1,950,470 +1.26(+0.82%)
Apr 28, 2021 152.94 154.79 152.79 154.43 1,720,876 +1.62(+1.06%)
Apr 27, 2021 154.22 154.22 151.92 152.81 2,654,454 -1.03(-0.67%)
Apr 26, 2021 153.31 155.35 153.24 153.84 2,319,188 +0.83(+0.54%)
Apr 23, 2021 152.27 153.97 152.22 153.01 2,308,400 +0.48(+0.31%)
Apr 22, 2021 151.97 153.68 151.27 152.53 2,823,913 +0.09(+0.06%)
Apr 21, 2021 152.76 153.41 151.61 152.44 2,897,919 +0.66(+0.43%)
Apr 20, 2021 152.36 153.44 151.75 151.78 2,858,929 -0.44(-0.29%)
Apr 19, 2021 152.90 153.18 151.86 152.22 1,615,526 -0.40(-0.26%)
Apr 16, 2021 153.58 153.92 151.79 152.62 2,297,000 -0.14(-0.09%)
Apr 15, 2021 150.98 153.10 150.41 152.76 3,045,391 +2.77(+1.85%)
Apr 14, 2021 149.77 150.95 148.26 149.99 1,647,824 -0.15(-0.10%)
Apr 13, 2021 149.75 150.50 149.52 150.14 1,782,608 +0.07(+0.05%)
Apr 12, 2021 149.35 150.34 148.91 150.07 2,112,239 +0.14(+0.09%)
Apr 09, 2021 148.95 149.97 148.47 149.93 2,639,100 +1.05(+0.71%)
Apr 08, 2021 147.17 150.00 147.10 148.88 4,535,489 +2.00(+1.36%)
Apr 07, 2021 145.59 147.32 145.59 146.88 2,676,399 +1.40(+0.96%)
Apr 06, 2021 145.01 146.07 144.36 145.48 2,559,867 -0.59(-0.40%)
Apr 05, 2021 145.00 146.81 144.28 146.07 2,401,517 +2.02(+1.40%)
Apr 01, 2021 141.63 144.09 140.64 144.05 2,824,100 +3.44(+2.45%)
Mar 31, 2021 142.53 143.39 140.52 140.61 3,237,416 -1.90(-1.33%)
Mar 30, 2021 144.93 145.20 142.21 142.51 2,705,716 -1.46(-1.01%)
Mar 29, 2021 144.74 145.55 142.74 143.97 3,098,079 -2.45(-1.67%)
Mar 26, 2021 142.87 146.55 142.58 146.42 3,643,400 +3.60(+2.52%)
Mar 25, 2021 143.00 143.66 142.05 142.82 2,936,712 -0.58(-0.40%)
Mar 24, 2021 142.08 144.22 142.01 143.40 2,365,300 +1.37(+0.96%)
Mar 23, 2021 141.25 142.95 141.11 142.03 2,256,873 +0.85(+0.60%)
Mar 22, 2021 141.56 142.60 140.60 141.18 2,208,552 -0.56(-0.40%)
Mar 19, 2021 143.36 144.09 141.62 141.74 3,778,000 -1.68(-1.17%)
Mar 18, 2021 143.29 144.92 142.72 143.42 2,309,616 -1.50(-1.04%)
Mar 17, 2021 145.96 147.05 144.68 144.92 2,811,796 -0.92(-0.63%)
Mar 16, 2021 145.89 146.27 144.45 145.84 2,496,892 +0.09(+0.06%)
Mar 15, 2021 146.18 146.92 144.71 145.75 2,232,559 -0.54(-0.37%)
Mar 12, 2021 145.00 146.54 144.29 146.29 2,566,600 +1.23(+0.85%)
Mar 11, 2021 146.00 147.92 145.04 145.06 3,615,035 -0.46(-0.32%)
Mar 10, 2021 143.04 145.57 141.83 145.52 4,028,858 +2.68(+1.88%)
Mar 09, 2021 145.37 146.29 142.73 142.84 3,961,804 -1.68(-1.16%)
Mar 08, 2021 142.57 146.66 141.81 144.52 5,506,429 +3.38(+2.39%)
Mar 05, 2021 138.84 141.91 137.36 141.14 5,338,400 +4.21(+3.07%)
Mar 04, 2021 139.05 139.68 135.59 136.93 5,522,414 -2.00(-1.44%)
Mar 03, 2021 138.46 139.61 137.68 138.93 3,516,307 +0.00(+0.00%)
Mar 02, 2021 138.32 140.07 137.61 138.93 4,389,560 -0.67(-0.48%)
Mar 01, 2021 139.88 141.20 138.67 139.60 3,529,780 +1.60(+1.16%)
Feb 26, 2021 139.30 139.69 136.78 138.00 4,181,800 -0.81(-0.58%)
Feb 25, 2021 138.43 140.99 138.00 138.81 4,656,163 -0.63(-0.45%)
Feb 24, 2021 136.58 141.00 136.06 139.44 6,780,419 +2.72(+1.99%)
Feb 23, 2021 135.71 138.70 135.30 136.72 5,472,042 +1.19(+0.88%)
Feb 22, 2021 131.68 136.03 129.55 135.53 4,368,371 +4.54(+3.47%)
Feb 19, 2021 134.53 134.53 130.90 130.99 5,532,600 -3.27(-2.44%)
Feb 18, 2021 131.97 135.00 131.97 134.26 2,736,325 +1.27(+0.95%)
Feb 17, 2021 133.08 133.62 130.69 132.99 2,813,829 -0.12(-0.09%)
Feb 16, 2021 136.24 136.27 132.40 133.11 5,257,930 -2.49(-1.84%)
Feb 12, 2021 135.22 136.63 134.68 135.60 4,128,200 +0.45(+0.33%)
Feb 11, 2021 133.77 135.50 133.07 135.15 4,044,899 +1.79(+1.34%)
Feb 10, 2021 133.50 133.98 131.42 133.36 4,995,201 +0.49(+0.37%)
Feb 09, 2021 127.00 133.68 125.61 132.87 7,567,959 -0.56(-0.42%)
Feb 08, 2021 133.28 134.24 131.55 133.43 3,690,291 +1.20(+0.91%)
Feb 05, 2021 133.33 134.61 131.71 132.23 2,829,800 -0.55(-0.41%)
Feb 04, 2021 132.40 134.12 132.16 132.78 2,214,214 +1.21(+0.92%)
Feb 03, 2021 130.06 133.37 130.06 131.57 2,480,498 -0.75(-0.57%)
Feb 02, 2021 130.55 134.97 130.00 132.32 4,846,925 +3.09(+2.39%)
Feb 01, 2021 127.28 130.26 126.00 129.23 6,556,113 +5.77(+4.67%)
Jan 29, 2021 125.25 125.49 123.13 123.46 4,543,700 -1.86(-1.48%)
Jan 28, 2021 123.44 127.26 122.66 125.32 4,705,876 +2.79(+2.28%)
Jan 27, 2021 126.71 126.95 121.88 122.53 6,258,891 -5.63(-4.39%)
Jan 26, 2021 128.58 129.72 126.54 128.16 4,342,958 +0.35(+0.27%)
Jan 25, 2021 128.88 129.54 125.88 127.81 5,320,138 -1.27(-0.98%)
Jan 22, 2021 132.68 132.92 129.06 129.08 5,505,200 -4.52(-3.38%)
Jan 21, 2021 130.75 134.00 130.50 133.60 4,439,357 +2.51(+1.91%)
Jan 20, 2021 128.62 131.60 127.56 131.09 3,646,773 +3.03(+2.37%)
Jan 19, 2021 130.35 130.84 127.94 128.06 3,886,480 -1.67(-1.29%)
Jan 15, 2021 128.56 130.42 126.00 129.73 6,515,200 +0.54(+0.42%)
Jan 14, 2021 131.44 131.47 128.79 129.19 9,892,320 -1.75(-1.34%)
Jan 13, 2021 134.12 135.26 130.79 130.94 7,738,737 -2.69(-2.01%)
Jan 12, 2021 136.06 136.90 132.86 133.63 3,783,939 -2.43(-1.79%)
Jan 11, 2021 136.89 139.68 135.82 136.06 4,036,162 -2.60(-1.88%)
Jan 08, 2021 135.32 138.72 135.32 138.66 6,412,400 +2.89(+2.13%)
Jan 07, 2021 137.56 138.99 135.47 135.77 4,984,016 -2.22(-1.61%)
Jan 06, 2021 136.88 139.62 135.58 137.99 3,966,865 +1.31(+0.96%)
Jan 05, 2021 139.70 140.68 136.44 136.68 3,532,741 -3.23(-2.31%)
Jan 04, 2021 141.46 141.86 138.19 139.91 4,078,892 -1.55(-1.10%)
Dec 31, 2020 141.46 141.46 141.46 2,279,612 +1.93(+1.38%)
Dec 30, 2020 141.76 141.85 139.44 139.53 2,279,612 -1.76(-1.25%)
Dec 29, 2020 141.71 142.50 140.81 141.29 2,890,828 +1.01(+0.72%)
Dec 28, 2020 140.50 140.99 139.24 140.28 3,389,358 -0.51(-0.36%)
Dec 24, 2020 134.63 141.79 134.51 140.79 6,349,800 +6.08(+4.51%)
Dec 23, 2020 135.41 135.58 133.95 134.71 5,749,138 -0.10(-0.07%)
Dec 22, 2020 140.11 140.17 134.60 134.81 5,573,009 -5.10(-3.65%)
Dec 21, 2020 142.31 142.98 135.95 139.91 6,277,064 -5.31(-3.66%)
Dec 18, 2020 145.76 146.92 144.05 145.22 4,727,700 -0.75(-0.51%)
Dec 17, 2020 144.27 146.54 143.97 145.97 2,126,059 +2.37(+1.65%)
Dec 16, 2020 142.53 145.55 141.00 143.60 4,472,491 -1.49(-1.03%)
Dec 15, 2020 145.07 145.74 143.31 145.09 3,015,284 +0.87(+0.60%)
Dec 14, 2020 147.82 148.14 144.02 144.22 4,316,512 -3.60(-2.44%)
Dec 11, 2020 145.83 148.25 145.83 147.82 2,044,000 +0.35(+0.24%)
Dec 10, 2020 147.93 149.03 146.46 147.47 2,381,479 -0.30(-0.20%)
Dec 09, 2020 151.17 151.17 146.77 147.77 4,007,623 -3.41(-2.26%)
Dec 08, 2020 150.72 151.37 149.69 151.18 1,879,582 +0.62(+0.41%)
Dec 07, 2020 150.60 151.61 149.77 150.56 3,104,682 +0.70(+0.47%)
Dec 04, 2020 147.83 149.95 147.40 149.86 2,090,600 +2.58(+1.75%)
Dec 03, 2020 148.68 149.14 146.64 147.28 2,608,260 -1.31(-0.88%)
Dec 02, 2020 150.38 150.53 147.82 148.59 2,962,433 -1.79(-1.19%)
Dec 01, 2020 149.72 151.33 149.15 150.38 3,466,489 +1.97(+1.33%)
Nov 30, 2020 147.00 148.50 145.18 148.41 4,582,470 +0.13(+0.09%)
Nov 27, 2020 148.83 149.71 147.71 148.28 1,990,300 +0.31(+0.21%)
Nov 25, 2020 148.25 148.65 145.98 147.97 1,688,900 -0.95(-0.64%)
Nov 24, 2020 146.23 149.44 145.43 148.92 2,959,608 +3.60(+2.48%)
Nov 23, 2020 144.66 146.36 144.15 145.32 2,370,668 +1.15(+0.80%)
Nov 20, 2020 147.40 147.55 144.11 144.17 2,252,500 -3.53(-2.39%)
Nov 19, 2020 144.90 148.00 142.84 147.70 2,996,912 +2.73(+1.88%)
Nov 18, 2020 146.41 146.50 144.97 144.97 2,325,488 -2.00(-1.36%)
Nov 17, 2020 146.96 148.79 145.18 146.97 2,363,430 -0.92(-0.62%)
Nov 16, 2020 147.00 148.25 145.87 147.89 2,459,491 +3.17(+2.19%)
Nov 13, 2020 142.77 145.50 142.54 144.72 1,926,600 +2.55(+1.79%)
Nov 12, 2020 143.84 144.03 141.70 142.17 2,027,853 -1.38(-0.96%)
Nov 11, 2020 144.14 144.24 141.70 143.55 2,247,641 -0.81(-0.56%)
Nov 10, 2020 141.37 145.14 141.02 144.36 3,466,157 +2.67(+1.88%)
Nov 09, 2020 141.47 146.04 140.00 141.69 6,478,698 +8.55(+6.42%)
Nov 06, 2020 133.38 133.74 131.93 133.14 1,564,900 +0.55(+0.41%)
Nov 05, 2020 134.79 134.88 131.69 132.59 3,728,439 -0.21(-0.16%)
Nov 04, 2020 130.62 134.94 129.85 132.80 3,558,391 +4.31(+3.35%)
Nov 03, 2020 125.97 129.26 125.13 128.49 3,219,524 +4.52(+3.65%)
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.