Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.03 123.09 118.47 120.14 5,699,644 -0.41(-0.34%)
Oct 29, 2020 118.49 124.50 115.88 120.56 10,026,176 -7.22(-5.65%)
Oct 28, 2020 130.78 131.28 127.55 127.78 4,444,302 -5.16(-3.88%)
Oct 27, 2020 135.18 136.47 132.80 132.94 3,279,603 -1.50(-1.12%)
Oct 26, 2020 137.42 137.85 133.33 134.44 2,710,311 -4.80(-3.45%)
Oct 23, 2020 139.16 139.76 137.83 139.24 3,080,925 +1.62(+1.18%)
Oct 22, 2020 136.31 138.08 135.18 137.62 1,810,304 +1.26(+0.93%)
Oct 21, 2020 135.44 137.47 135.02 136.36 1,967,796 +0.69(+0.50%)
Oct 20, 2020 135.08 137.07 134.42 135.68 2,827,708 +0.89(+0.66%)
Oct 19, 2020 139.10 139.51 134.29 134.79 3,040,482 -3.95(-2.85%)
Oct 16, 2020 138.99 140.87 138.64 138.74 3,651,190 +0.00(+0.00%)
Oct 15, 2020 136.51 138.75 135.73 138.74 3,659,001 -0.18(-0.13%)
Oct 14, 2020 141.09 141.56 137.90 138.93 2,424,425 -1.82(-1.30%)
Oct 13, 2020 144.18 144.62 140.12 140.75 2,522,105 -3.11(-2.16%)
Oct 12, 2020 144.26 144.91 142.99 143.86 3,079,145 +0.15(+0.11%)
Oct 09, 2020 142.26 143.84 141.59 143.71 2,896,955 +2.34(+1.66%)
Oct 08, 2020 141.06 141.66 139.99 141.37 2,069,210 +1.93(+1.38%)
Oct 07, 2020 140.53 141.05 138.88 139.44 3,345,528 +0.22(+0.16%)
Oct 06, 2020 140.37 142.69 138.88 139.21 3,146,812 -1.16(-0.82%)
Oct 05, 2020 140.91 141.64 139.09 140.37 2,238,693 +0.41(+0.29%)
Oct 02, 2020 139.88 140.71 137.92 139.97 2,159,312 -1.66(-1.17%)
Oct 01, 2020 143.67 144.94 140.32 141.62 3,869,458 -0.33(-0.23%)
Sep 30, 2020 143.44 143.95 140.71 141.95 3,529,079 -1.53(-1.07%)
Sep 29, 2020 142.99 143.86 142.45 143.49 2,092,984 +0.84(+0.59%)
Sep 28, 2020 142.36 143.45 141.87 142.65 1,786,493 +1.86(+1.32%)
Sep 25, 2020 138.06 141.40 137.22 140.79 2,098,542 +1.73(+1.24%)
Sep 24, 2020 138.14 140.19 133.51 139.06 3,553,576 +0.58(+0.42%)
Sep 23, 2020 141.17 141.41 138.10 138.48 1,945,092 -2.49(-1.76%)
Sep 22, 2020 139.07 141.37 137.88 140.97 2,184,907 +2.09(+1.51%)
Sep 21, 2020 138.93 139.38 136.16 138.88 3,059,725 -2.54(-1.79%)
Sep 18, 2020 143.21 144.58 140.30 141.41 3,754,064 -2.08(-1.45%)
Sep 17, 2020 140.54 143.58 140.26 143.50 3,015,089 +0.14(+0.09%)
Sep 16, 2020 144.34 145.44 143.29 143.36 2,791,039 +0.16(+0.11%)
Sep 15, 2020 142.35 143.78 141.71 143.20 2,190,878 +2.19(+1.55%)
Sep 14, 2020 140.49 142.30 139.61 141.01 2,953,651 +1.93(+1.39%)
Sep 11, 2020 140.59 141.44 137.63 139.08 2,682,289 -1.57(-1.12%)
Sep 10, 2020 143.74 145.16 140.00 140.65 2,287,945 -2.21(-1.55%)
Sep 09, 2020 141.99 143.79 140.24 142.86 3,839,333 +2.69(+1.92%)
Sep 08, 2020 139.27 141.44 138.53 140.17 4,297,276 -2.21(-1.55%)
Sep 04, 2020 145.27 145.73 140.31 142.38 3,332,066 -2.79(-1.92%)
Sep 03, 2020 148.65 148.81 143.19 145.17 2,611,670 -4.68(-3.12%)
Sep 02, 2020 146.71 150.77 145.80 149.84 3,312,531 +3.28(+2.24%)
Sep 01, 2020 145.02 146.74 144.65 146.56 2,744,202 +1.44(+0.99%)
Aug 31, 2020 146.68 146.68 144.98 145.12 4,050,366 -1.56(-1.06%)
Aug 28, 2020 145.35 146.73 144.61 146.68 2,611,495 +1.22(+0.84%)
Aug 27, 2020 143.11 145.70 142.05 145.46 4,222,264 +3.18(+2.24%)
Aug 26, 2020 140.21 142.90 139.19 142.27 4,844,067 +2.42(+1.73%)
Aug 25, 2020 136.57 139.94 135.48 139.85 2,753,933 +3.56(+2.61%)
Aug 24, 2020 137.78 137.79 134.90 136.29 3,270,091 -0.12(-0.09%)
Aug 21, 2020 135.95 137.07 135.36 136.41 3,440,692 +0.54(+0.40%)
Aug 20, 2020 136.25 136.75 135.36 135.88 3,634,791 -1.32(-0.96%)
Aug 19, 2020 139.49 139.49 137.04 137.19 3,846,427 -1.15(-0.83%)
Aug 18, 2020 139.40 139.50 137.40 138.35 3,942,638 -0.44(-0.32%)
Aug 17, 2020 139.09 140.03 138.34 138.79 2,735,149 +0.38(+0.27%)
Aug 14, 2020 139.62 139.78 137.76 138.41 1,818,993 -1.27(-0.91%)
Aug 13, 2020 137.33 140.08 137.33 139.69 2,967,633 +1.33(+0.96%)
Aug 12, 2020 138.28 139.40 137.71 138.36 2,304,025 +0.74(+0.54%)
Aug 11, 2020 140.86 141.00 137.29 137.62 2,955,501 -2.99(-2.13%)
Aug 10, 2020 142.38 142.79 139.72 140.61 3,523,643 -1.56(-1.10%)
Aug 07, 2020 140.68 142.36 139.88 142.17 3,513,560 +0.75(+0.53%)
Aug 06, 2020 140.28 142.08 139.95 141.42 4,570,534 +0.48(+0.34%)
Aug 05, 2020 142.84 143.22 139.51 140.94 6,720,413 -0.67(-0.48%)
Aug 04, 2020 141.16 143.59 139.49 141.61 6,291,168 -1.66(-1.16%)
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.