Fidelity National Information Services (NY: FIS )

73.55 -1.84 (-2.44%)
Streaming Delayed Price Updated: 2:19 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.69 97.04 94.39 97.04 1,296,387 +1.65(+1.73%)
Dec 28, 2018 95.97 96.70 94.70 95.39 1,030,599 -0.01(-0.01%)
Dec 27, 2018 92.74 95.43 91.92 95.40 1,444,200 +1.32(+1.40%)
Dec 26, 2018 91.08 94.09 89.45 94.09 1,163,336 +3.41(+3.76%)
Dec 24, 2018 91.96 92.68 90.31 90.68 820,189 -1.91(-2.06%)
Dec 21, 2018 93.40 95.67 92.26 92.59 2,756,896 -1.22(-1.30%)
Dec 20, 2018 95.17 95.68 92.63 93.81 1,766,301 -1.80(-1.88%)
Dec 19, 2018 95.98 98.17 94.67 95.61 1,706,568 -0.50(-0.52%)
Dec 18, 2018 97.84 98.15 95.66 96.11 1,568,238 -0.46(-0.48%)
Dec 17, 2018 98.46 99.15 95.99 96.57 2,365,339 -2.39(-2.42%)
Dec 14, 2018 99.11 99.78 98.48 98.97 1,269,755 -1.19(-1.19%)
Dec 13, 2018 100.65 101.71 99.32 100.16 1,305,674 -0.54(-0.54%)
Dec 12, 2018 101.29 102.19 100.48 100.70 1,790,161 +0.86(+0.86%)
Dec 11, 2018 101.81 101.81 99.31 99.84 1,147,732 +0.14(+0.14%)
Dec 10, 2018 98.67 100.08 97.54 99.70 1,140,310 +1.00(+1.01%)
Dec 07, 2018 99.66 100.39 97.71 98.70 1,607,893 -1.10(-1.11%)
Dec 06, 2018 98.02 99.91 96.86 99.80 2,375,877 -0.31(-0.31%)
Dec 04, 2018 102.28 103.76 99.96 100.11 1,921,543 -2.83(-2.75%)
Dec 03, 2018 102.83 103.14 101.88 102.94 1,154,435 +1.10(+1.08%)
Nov 30, 2018 99.89 101.99 99.89 101.84 2,049,483 +1.98(+1.98%)
Nov 29, 2018 101.21 101.45 99.78 99.86 1,306,106 -1.98(-1.95%)
Nov 28, 2018 98.76 101.99 98.76 101.84 1,286,630 +3.61(+3.68%)
Nov 27, 2018 98.11 98.55 97.28 98.23 1,129,969 -0.25(-0.26%)
Nov 26, 2018 98.35 98.66 97.66 98.48 797,885 +1.07(+1.09%)
Nov 23, 2018 96.66 98.04 96.66 97.42 332,623 -0.08(-0.09%)
Nov 21, 2018 97.50 97.50 97.50 0 +0.85(+0.88%)
Nov 20, 2018 96.54 97.67 95.99 96.65 1,463,246 -1.78(-1.81%)
Nov 19, 2018 101.40 101.78 98.07 98.44 1,461,781 -3.32(-3.26%)
Nov 16, 2018 100.13 102.49 100.05 101.76 1,594,537 +0.98(+0.97%)
Nov 15, 2018 98.30 101.01 97.96 100.78 1,165,475 +2.18(+2.21%)
Nov 14, 2018 99.80 99.92 98.42 98.60 1,197,812 -0.27(-0.28%)
Nov 13, 2018 99.82 100.34 98.55 98.87 1,234,695 -0.84(-0.84%)
Nov 12, 2018 101.14 101.32 99.63 99.71 1,023,208 -1.68(-1.66%)
Nov 09, 2018 101.28 101.65 100.44 101.39 961,089 -0.20(-0.19%)
Nov 08, 2018 100.93 101.69 100.74 101.59 1,350,200 +0.32(+0.32%)
Nov 07, 2018 99.71 101.54 99.46 101.27 2,035,327 +2.52(+2.55%)
Nov 06, 2018 98.16 98.94 97.89 98.75 1,221,979 +0.66(+0.67%)
Nov 05, 2018 97.80 98.66 97.44 98.09 989,979 +0.30(+0.31%)
Nov 02, 2018 98.38 99.19 97.07 97.78 1,305,797 -0.28(-0.29%)
Nov 01, 2018 98.10 98.49 96.39 98.07 1,875,488 -0.14(-0.14%)
Oct 31, 2018 98.87 99.83 97.71 98.21 2,609,650 +0.45(+0.46%)
Oct 30, 2018 94.45 97.79 93.17 97.76 3,686,875 +4.24(+4.53%)
Oct 29, 2018 96.56 97.26 92.78 93.52 2,634,103 -2.11(-2.21%)
Oct 26, 2018 95.22 96.79 94.62 95.63 1,319,047 -1.46(-1.51%)
Oct 25, 2018 95.94 97.31 95.40 97.10 1,467,860 +2.09(+2.20%)
Oct 24, 2018 97.07 97.70 94.87 95.00 1,134,767 -2.32(-2.38%)
Oct 23, 2018 96.67 98.00 95.74 97.32 1,792,646 -0.74(-0.75%)
Oct 22, 2018 98.43 98.80 97.77 98.06 1,520,419 +0.18(+0.18%)
Oct 19, 2018 98.49 99.34 97.67 97.88 1,144,785 -0.30(-0.31%)
Oct 18, 2018 98.79 99.31 97.36 98.18 1,062,274 -0.75(-0.76%)
Oct 17, 2018 98.67 99.30 97.96 98.94 1,287,639 +0.05(+0.05%)
Oct 16, 2018 96.29 99.05 96.24 98.89 2,485,103 +3.40(+3.56%)
Oct 15, 2018 96.38 96.50 95.47 95.49 1,945,032 -1.09(-1.13%)
Oct 12, 2018 96.67 97.34 95.51 96.59 3,143,919 +1.14(+1.20%)
Oct 11, 2018 96.94 97.41 95.37 95.44 3,175,754 -1.57(-1.61%)
Oct 10, 2018 101.28 101.44 96.90 97.01 2,056,831 -4.70(-4.62%)
Oct 09, 2018 100.80 102.11 100.80 101.71 1,534,402 +0.49(+0.49%)
Oct 08, 2018 101.61 102.34 100.21 101.22 2,165,021 -0.84(-0.82%)
Oct 05, 2018 101.35 102.44 100.86 102.06 1,609,907 +0.52(+0.51%)
Oct 04, 2018 101.50 101.84 100.78 101.54 2,332,958 -0.36(-0.35%)
Oct 03, 2018 101.93 102.13 101.22 101.90 1,478,773 +0.46(+0.46%)
Oct 02, 2018 100.88 101.59 100.17 101.44 1,702,038 +0.32(+0.32%)
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.