Fidelity National Information Services (NY: FIS )

122.03 USD -0.28 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 147.33 147.33 142.96 143.66 3,984,700 -3.84(-2.60%)
Jan 30, 2020 147.17 148.13 146.61 147.50 3,983,077 -0.59(-0.40%)
Jan 29, 2020 148.42 149.61 147.85 148.09 1,661,248 +0.13(+0.09%)
Jan 28, 2020 146.60 149.47 146.60 147.96 2,391,505 +1.57(+1.07%)
Jan 27, 2020 145.69 147.19 145.13 146.39 1,985,028 -1.53(-1.03%)
Jan 24, 2020 149.50 150.42 147.23 147.92 2,358,900 -1.09(-0.73%)
Jan 23, 2020 148.94 149.54 147.88 149.01 1,902,167 +0.42(+0.28%)
Jan 22, 2020 149.03 149.73 148.53 148.59 3,017,772 +0.97(+0.66%)
Jan 21, 2020 146.76 148.66 146.59 147.62 3,844,852 +0.53(+0.36%)
Jan 17, 2020 147.31 147.31 144.85 147.09 3,715,800 +0.85(+0.58%)
Jan 16, 2020 145.30 146.33 144.34 146.24 3,871,295 +1.76(+1.22%)
Jan 15, 2020 143.02 145.00 142.45 144.48 2,941,233 +2.03(+1.43%)
Jan 14, 2020 142.86 143.23 141.36 142.45 1,936,737 -0.28(-0.20%)
Jan 13, 2020 142.49 142.95 141.43 142.73 4,227,742 +0.79(+0.56%)
Jan 10, 2020 143.38 143.91 141.48 141.94 2,170,700 -0.98(-0.69%)
Jan 09, 2020 140.99 143.05 140.52 142.92 4,133,182 +2.70(+1.93%)
Jan 08, 2020 138.79 140.75 138.57 140.22 3,206,658 +2.03(+1.47%)
Jan 07, 2020 139.66 140.00 138.10 138.19 3,568,919 -2.16(-1.54%)
Jan 06, 2020 138.13 140.35 137.82 140.35 3,685,689 +1.33(+0.96%)
Jan 03, 2020 137.89 140.32 137.81 139.02 2,365,700 -0.88(-0.63%)
Jan 02, 2020 139.87 140.84 139.20 139.90 3,002,300 +0.81(+0.58%)
Dec 31, 2019 138.34 139.12 137.75 139.09 2,486,100 +0.49(+0.35%)
Dec 30, 2019 139.21 139.38 137.91 138.60 1,949,938 -1.15(-0.82%)
Dec 27, 2019 139.00 139.79 138.46 139.75 1,470,400 +1.05(+0.76%)
Dec 26, 2019 138.23 138.86 138.08 138.70 918,785 +0.82(+0.59%)
Dec 24, 2019 138.26 138.71 137.41 137.88 854,800 -0.33(-0.24%)
Dec 23, 2019 138.80 139.12 137.90 138.21 1,742,942 -0.59(-0.43%)
Dec 20, 2019 139.19 139.49 138.28 138.80 5,665,400 +0.72(+0.52%)
Dec 19, 2019 137.64 138.56 136.89 138.08 3,454,291 +0.37(+0.27%)
Dec 18, 2019 138.44 139.12 137.60 137.71 4,068,949 -0.15(-0.11%)
Dec 17, 2019 137.01 138.45 136.29 137.86 4,337,962 +0.85(+0.62%)
Dec 16, 2019 138.97 139.68 136.25 137.01 5,944,906 -1.18(-0.85%)
Dec 13, 2019 136.53 138.28 135.86 138.19 2,613,600 +1.46(+1.07%)
Dec 12, 2019 134.87 137.13 134.60 136.73 2,555,249 +1.23(+0.91%)
Dec 11, 2019 135.13 135.77 134.04 135.50 3,953,796 -0.03(-0.02%)
Dec 10, 2019 136.82 137.28 135.36 135.53 2,474,203 -1.43(-1.04%)
Dec 09, 2019 138.28 138.63 136.79 136.96 2,843,339 -1.62(-1.17%)
Dec 06, 2019 137.61 139.00 137.27 138.58 2,476,000 +1.65(+1.21%)
Dec 05, 2019 136.36 137.25 135.43 136.93 3,466,597 +1.19(+0.88%)
Dec 04, 2019 136.41 136.69 135.33 135.74 2,703,624 -0.48(-0.35%)
Dec 03, 2019 134.64 136.54 134.18 136.22 2,287,438 +0.48(+0.35%)
Dec 02, 2019 138.00 138.29 134.68 135.74 3,963,118 -2.41(-1.74%)
Nov 29, 2019 138.27 138.65 137.45 138.15 851,200 -0.28(-0.20%)
Nov 27, 2019 137.85 138.46 137.01 138.43 2,061,300 +0.89(+0.65%)
Nov 26, 2019 137.37 138.53 136.91 137.54 4,292,725 +0.66(+0.48%)
Nov 25, 2019 136.03 137.62 135.69 136.88 2,460,505 +1.42(+1.05%)
Nov 22, 2019 136.93 137.31 135.10 135.46 2,298,300 -1.01(-0.74%)
Nov 21, 2019 137.31 137.91 136.30 136.47 1,828,535 -1.00(-0.73%)
Nov 20, 2019 137.65 138.84 136.83 137.47 2,282,724 -0.19(-0.14%)
Nov 19, 2019 137.36 137.89 136.80 137.66 3,140,577 +0.62(+0.45%)
Nov 18, 2019 135.74 137.42 135.50 137.04 3,992,134 +1.22(+0.90%)
Nov 15, 2019 136.40 136.69 134.26 135.82 4,150,700 +0.32(+0.24%)
Nov 14, 2019 133.67 135.63 132.72 135.50 2,947,847 +1.68(+1.26%)
Nov 13, 2019 132.36 134.52 132.21 133.82 4,046,395 +1.20(+0.90%)
Nov 12, 2019 132.71 133.59 132.08 132.62 4,478,927 +0.26(+0.20%)
Nov 11, 2019 130.55 132.77 130.00 132.36 3,106,741 +1.67(+1.28%)
Nov 08, 2019 131.71 132.25 130.24 130.69 2,863,100 -1.66(-1.25%)
Nov 07, 2019 131.20 133.79 131.07 132.35 3,039,430 +1.46(+1.12%)
Nov 06, 2019 132.01 133.58 130.38 130.89 3,296,766 -1.30(-0.98%)
Nov 05, 2019 135.08 135.23 128.20 132.19 5,902,637 +1.19(+0.91%)
Nov 04, 2019 134.52 134.87 130.99 131.00 5,292,985 -3.15(-2.35%)
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.