Fidelity National Information Services (NY: FIS )

99.96 -0.34 (-0.34%)
Streaming Delayed Price Updated: 10:03 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 95.62 96.57 94.03 95.23 5,721,400 -1.71(-1.76%)
Feb 25, 2022 95.53 97.67 95.57 96.94 2,825,014 +1.16(+1.21%)
Feb 24, 2022 91.42 95.92 90.48 95.78 7,766,680 +3.53(+3.83%)
Feb 23, 2022 95.39 95.86 92.10 92.25 5,550,178 -3.16(-3.31%)
Feb 22, 2022 94.61 96.30 94.45 95.41 3,723,671 -0.23(-0.24%)
Feb 18, 2022 95.64 0 -1.93(-1.98%)
Feb 17, 2022 99.55 101.20 97.36 97.57 4,239,263 -2.86(-2.85%)
Feb 16, 2022 102.62 104.58 98.96 100.43 6,924,067 -2.42(-2.35%)
Feb 15, 2022 103.66 107.89 100.84 102.85 9,626,963 -8.65(-7.76%)
Feb 14, 2022 112.09 112.74 110.67 111.50 4,129,004 -0.42(-0.38%)
Feb 11, 2022 113.80 115.21 111.21 111.92 3,070,854 -1.77(-1.56%)
Feb 10, 2022 113.46 116.27 112.80 113.69 2,799,538 -1.30(-1.13%)
Feb 09, 2022 113.59 115.14 111.88 114.99 2,817,300 +3.53(+3.17%)
Feb 08, 2022 113.00 113.29 110.03 111.46 3,830,182 -2.64(-2.31%)
Feb 07, 2022 114.30 115.71 112.61 114.10 2,542,849 +0.34(+0.30%)
Feb 04, 2022 114.58 115.04 111.56 113.76 5,869,790 -1.67(-1.45%)
Feb 03, 2022 118.87 114.86 115.43 4,387,231 -4.68(-3.90%)
Feb 02, 2022 120.94 121.66 119.00 120.11 4,355,316 -1.60(-1.31%)
Feb 01, 2022 119.74 122.06 118.87 121.71 5,404,124 +1.79(+1.49%)
Jan 31, 2022 116.31 120.23 119.92 5,150,484 +2.52(+2.15%)
Jan 28, 2022 110.27 117.52 109.37 117.40 6,401,332 +8.16(+7.47%)
Jan 27, 2022 109.94 111.39 108.33 109.24 4,805,578 +0.25(+0.23%)
Jan 26, 2022 112.03 112.59 108.00 108.99 5,140,645 -1.21(-1.10%)
Jan 25, 2022 109.62 111.51 106.81 110.20 3,718,173 -1.59(-1.42%)
Jan 24, 2022 110.32 111.88 107.53 111.79 4,897,012 +0.01(+0.01%)
Jan 21, 2022 113.74 114.80 111.57 111.78 3,217,600 -1.42(-1.25%)
Jan 20, 2022 113.45 116.23 112.96 113.20 2,478,032 -0.10(-0.09%)
Jan 19, 2022 114.39 115.89 113.19 113.30 3,179,539 -1.20(-1.05%)
Jan 18, 2022 117.22 118.08 114.01 114.50 5,823,878 -3.54(-3.00%)
Jan 14, 2022 118.04 0 +0.60(+0.51%)
Jan 13, 2022 118.16 119.91 117.22 117.44 3,354,424 -0.07(-0.06%)
Jan 12, 2022 116.82 117.88 115.48 117.51 3,040,298 -0.04(-0.03%)
Jan 11, 2022 116.39 118.13 115.20 117.55 2,841,951 +1.18(+1.01%)
Jan 10, 2022 118.19 118.64 112.63 116.37 5,774,630 -1.27(-1.08%)
Jan 07, 2022 116.17 118.23 115.71 117.64 2,937,120 +0.99(+0.85%)
Jan 06, 2022 116.66 118.98 116.00 116.65 3,610,623 +0.12(+0.10%)
Jan 05, 2022 114.70 118.69 114.30 116.53 5,220,638 +2.02(+1.76%)
Jan 04, 2022 114.31 115.66 113.35 114.51 5,683,485 +0.63(+0.55%)
Jan 03, 2022 109.35 114.38 109.03 113.88 4,647,599 +4.73(+4.33%)
Dec 31, 2021 109.68 110.49 109.05 109.15 2,134,082 -0.84(-0.76%)
Dec 30, 2021 109.34 110.79 109.23 109.99 1,972,631 +0.74(+0.68%)
Dec 29, 2021 109.06 110.10 108.70 109.25 1,600,923 -0.04(-0.04%)
Dec 28, 2021 108.54 110.51 107.67 109.29 2,253,528 +0.85(+0.78%)
Dec 27, 2021 109.03 109.11 106.50 108.44 2,699,269 -0.61(-0.56%)
Dec 23, 2021 109.78 110.24 109.02 109.05 2,598,538 -0.95(-0.86%)
Dec 22, 2021 109.65 110.91 108.74 110.00 2,163,277 +0.10(+0.09%)
Dec 21, 2021 105.70 110.92 105.21 109.90 4,213,913 +5.25(+5.02%)
Dec 20, 2021 106.35 106.34 104.03 104.65 4,697,929 -3.33(-3.08%)
Dec 17, 2021 108.60 109.64 106.33 107.98 6,495,230 -0.49(-0.45%)
Dec 16, 2021 107.76 109.18 105.53 108.47 4,464,412 +1.65(+1.54%)
Dec 15, 2021 106.60 107.44 104.75 106.82 4,844,311 -0.01(-0.01%)
Dec 14, 2021 104.63 107.16 103.70 106.83 6,917,987 +2.08(+1.99%)
Dec 13, 2021 104.44 105.60 103.77 104.75 3,716,248 +0.25(+0.24%)
Dec 10, 2021 103.02 105.50 102.79 104.50 4,982,691 -0.49(-0.47%)
Dec 09, 2021 108.30 108.66 104.47 104.99 4,701,266 -3.34(-3.08%)
Dec 08, 2021 107.13 108.65 106.16 108.33 3,848,218 +1.38(+1.29%)
Dec 07, 2021 107.87 108.96 106.38 106.95 4,784,962 -0.08(-0.07%)
Dec 06, 2021 104.00 107.86 103.42 107.03 6,515,217 +3.73(+3.61%)
Dec 03, 2021 105.51 106.16 101.79 103.30 4,643,589 -2.43(-2.30%)
Dec 02, 2021 103.03 106.31 102.58 105.73 3,192,052 +3.37(+3.29%)
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.