Fidelity National Information Services (NY: FIS )

125.40 USD +0.30 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 125.11 126.18 124.73 125.40 3,445,808 +0.30(+0.24%)
Sep 15, 2021 123.59 125.66 122.96 125.10 4,893,415 +1.68(+1.36%)
Sep 14, 2021 125.21 125.45 122.57 123.42 3,210,853 -1.21(-0.97%)
Sep 13, 2021 124.42 125.19 123.57 124.63 3,845,276 +0.84(+0.68%)
Sep 10, 2021 127.68 127.99 123.61 123.79 3,773,010 -3.24(-2.55%)
Sep 09, 2021 129.35 130.17 126.95 127.03 2,684,776 -2.97(-2.28%)
Sep 08, 2021 126.20 130.55 125.81 130.00 5,081,294 +4.27(+3.40%)
Sep 07, 2021 125.40 126.38 125.25 125.73 3,425,205 +0.34(+0.27%)
Sep 03, 2021 126.65 127.39 124.85 125.39 4,772,138 -1.47(-1.16%)
Sep 02, 2021 129.66 129.66 126.23 126.86 3,821,474 -2.43(-1.88%)
Sep 01, 2021 127.89 130.17 127.37 129.29 4,135,756 +1.52(+1.19%)
Aug 31, 2021 127.81 129.10 126.91 127.77 4,791,173 +0.55(+0.43%)
Aug 30, 2021 127.69 129.15 126.67 127.22 3,575,357 -1.37(-1.07%)
Aug 27, 2021 128.70 128.79 127.61 128.59 2,439,450 +0.25(+0.19%)
Aug 26, 2021 129.47 130.27 127.73 128.34 4,489,549 -1.67(-1.28%)
Aug 25, 2021 129.89 130.41 128.70 130.01 3,792,783 +0.00(+0.00%)
Aug 24, 2021 129.62 130.26 128.82 130.01 4,650,958 +0.34(+0.26%)
Aug 23, 2021 130.37 130.53 129.38 129.67 4,614,552 -0.31(-0.24%)
Aug 20, 2021 128.66 130.13 128.21 129.98 3,252,328 +1.11(+0.86%)
Aug 19, 2021 133.46 133.80 128.46 128.87 5,012,289 -5.57(-4.14%)
Aug 18, 2021 134.04 135.62 133.28 134.44 3,746,616 +0.14(+0.10%)
Aug 17, 2021 132.14 135.45 131.79 134.30 3,608,560 +1.28(+0.96%)
Aug 16, 2021 133.37 133.74 131.85 133.02 3,078,103 -1.04(-0.78%)
Aug 13, 2021 133.79 134.78 133.53 134.06 3,270,261 +0.17(+0.13%)
Aug 12, 2021 134.00 135.55 133.68 133.89 2,554,007 +0.02(+0.01%)
Aug 11, 2021 132.92 134.44 132.73 133.87 2,549,955 +1.37(+1.03%)
Aug 10, 2021 133.95 134.53 131.48 132.50 3,833,636 -1.57(-1.17%)
Aug 09, 2021 133.63 135.10 133.23 134.07 2,866,920 +0.25(+0.19%)
Aug 06, 2021 129.63 135.19 128.50 133.82 5,823,425 +4.30(+3.32%)
Aug 05, 2021 128.73 130.69 127.96 129.52 4,703,126 +0.75(+0.58%)
Aug 04, 2021 129.88 131.03 127.83 128.77 4,960,976 -1.63(-1.25%)
Aug 03, 2021 134.18 134.18 126.66 130.40 13,405,355 -8.72(-6.27%)
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.