Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 146.62 146.90 144.91 145.38 2,568,152 -0.80(-0.55%)
May 27, 2021 145.41 146.72 144.92 146.18 5,816,313 +0.84(+0.58%)
May 26, 2021 147.02 147.39 144.96 145.34 2,545,454 -1.77(-1.20%)
May 25, 2021 147.70 147.70 145.90 147.10 2,626,260 -0.28(-0.19%)
May 24, 2021 147.90 148.41 146.91 147.39 1,718,743 +0.65(+0.45%)
May 21, 2021 146.38 147.25 146.19 146.73 2,510,220 +0.54(+0.37%)
May 20, 2021 144.57 146.49 144.16 146.19 2,529,736 +2.20(+1.53%)
May 19, 2021 143.39 144.04 142.04 144.00 1,935,358 -0.62(-0.43%)
May 18, 2021 145.69 146.47 144.57 144.62 2,216,058 -0.72(-0.50%)
May 17, 2021 145.43 146.22 144.70 145.35 1,712,481 -1.03(-0.70%)
May 14, 2021 146.03 147.32 145.79 146.37 2,372,835 +1.42(+0.98%)
May 13, 2021 142.04 145.82 141.53 144.96 2,918,863 +3.67(+2.60%)
May 12, 2021 143.43 144.24 140.97 141.29 3,256,932 -3.17(-2.20%)
May 11, 2021 144.42 145.20 143.54 144.46 2,644,212 -1.39(-0.95%)
May 10, 2021 147.93 148.64 145.81 145.84 2,632,511 -2.08(-1.40%)
May 07, 2021 148.43 149.69 146.16 147.92 3,172,536 -0.21(-0.14%)
May 06, 2021 144.96 149.43 142.75 148.13 4,532,419 +3.38(+2.33%)
May 05, 2021 146.21 147.93 144.36 144.75 3,098,767 -2.07(-1.41%)
May 04, 2021 147.38 148.04 145.12 146.82 3,299,646 -1.40(-0.94%)
May 03, 2021 150.00 150.54 148.15 148.22 2,741,623 -0.99(-0.66%)
Apr 30, 2021 151.20 151.60 147.41 149.20 2,808,042 -2.72(-1.79%)
Apr 29, 2021 150.81 152.19 150.15 151.92 1,998,832 +1.23(+0.82%)
Apr 28, 2021 149.24 151.04 149.10 150.69 1,763,545 +1.58(+1.06%)
Apr 27, 2021 150.49 150.49 148.24 149.11 2,720,272 -1.00(-0.67%)
Apr 26, 2021 149.60 151.59 149.53 150.12 2,376,693 +0.81(+0.54%)
Apr 23, 2021 148.59 150.25 148.54 149.31 2,365,637 +0.47(+0.32%)
Apr 22, 2021 148.29 149.96 147.61 148.84 2,893,933 +0.09(+0.06%)
Apr 21, 2021 149.06 149.70 147.94 148.75 2,969,774 +0.64(+0.43%)
Apr 20, 2021 148.67 149.73 148.08 148.11 2,929,817 -0.43(-0.29%)
Apr 19, 2021 149.20 149.47 148.19 148.54 1,655,583 -0.39(-0.26%)
Apr 16, 2021 149.86 150.20 148.12 148.93 2,353,955 -0.14(-0.09%)
Apr 15, 2021 147.33 149.40 146.77 149.06 3,120,902 +2.70(+1.85%)
Apr 14, 2021 146.15 147.30 144.67 146.36 1,688,682 -0.15(-0.10%)
Apr 13, 2021 146.13 146.86 145.90 146.51 1,826,808 +0.07(+0.05%)
Apr 12, 2021 145.74 146.70 145.31 146.44 2,164,612 +0.14(+0.09%)
Apr 09, 2021 145.35 146.34 144.88 146.30 2,704,537 +1.02(+0.70%)
Apr 08, 2021 143.61 146.37 143.54 145.28 4,647,948 +1.95(+1.36%)
Apr 07, 2021 142.07 143.76 142.07 143.33 2,742,761 +1.37(+0.96%)
Apr 06, 2021 141.50 142.54 140.87 141.96 2,623,340 -0.58(-0.40%)
Apr 05, 2021 141.49 143.26 140.79 142.54 2,461,063 +1.97(+1.40%)
Apr 01, 2021 138.20 140.60 137.24 140.56 2,894,124 +3.36(+2.45%)
Mar 31, 2021 139.08 139.92 137.12 137.21 3,317,689 -1.85(-1.33%)
Mar 30, 2021 141.42 141.69 138.77 139.06 2,772,805 -1.42(-1.01%)
Mar 29, 2021 141.24 142.03 139.29 140.49 3,174,897 -2.39(-1.67%)
Mar 26, 2021 139.41 143.00 139.13 142.88 3,733,739 +3.51(+2.52%)
Mar 25, 2021 139.54 140.18 138.61 139.36 3,009,529 -0.57(-0.40%)
Mar 24, 2021 138.64 140.73 138.57 139.93 2,423,948 +1.34(+0.96%)
Mar 23, 2021 137.83 139.49 137.70 138.59 2,312,833 +0.83(+0.60%)
Mar 22, 2021 138.13 139.15 137.20 137.76 2,263,314 -0.55(-0.40%)
Mar 19, 2021 139.89 140.60 138.19 138.31 3,871,677 -1.64(-1.17%)
Mar 18, 2021 139.82 141.41 139.27 139.95 2,366,884 -1.46(-1.04%)
Mar 17, 2021 142.43 143.50 141.18 141.41 2,881,515 -0.90(-0.63%)
Mar 16, 2021 142.36 142.73 140.96 142.31 2,558,803 +0.09(+0.06%)
Mar 15, 2021 142.64 143.37 141.21 142.22 2,287,916 -0.53(-0.37%)
Mar 12, 2021 141.49 142.99 140.80 142.75 2,630,240 +1.20(+0.85%)
Mar 11, 2021 142.47 144.34 141.53 141.55 3,704,671 -0.07(-0.05%)
Mar 10, 2021 139.21 141.67 138.03 141.62 4,139,850 +2.61(+1.88%)
Mar 09, 2021 141.47 142.37 138.90 139.01 4,070,949 -1.64(-1.16%)
Mar 08, 2021 138.75 142.73 138.01 140.65 5,658,127 +3.29(+2.39%)
Mar 05, 2021 135.12 138.10 133.68 137.36 5,485,469 +4.10(+3.07%)
Mar 04, 2021 135.32 135.94 131.96 133.26 5,674,553 -1.95(-1.44%)
Mar 03, 2021 134.75 135.87 133.99 135.21 3,613,179 +0.00(+0.00%)
Mar 02, 2021 134.61 136.31 133.92 135.21 4,510,489 -0.65(-0.48%)
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.