Fidelity National Information Services (NY: FIS )

123.73 USD -1.67 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.25 150.54 148.50 148.98 2,506,015 -0.82(-0.55%)
May 27, 2021 149.01 150.36 148.51 149.80 5,675,585 +0.86(+0.58%)
May 26, 2021 150.67 151.04 148.55 148.94 2,483,866 -1.81(-1.20%)
May 25, 2021 151.36 151.36 149.52 150.75 2,562,717 -0.29(-0.19%)
May 24, 2021 151.57 152.09 150.55 151.04 1,677,158 +0.67(+0.45%)
May 21, 2021 150.01 150.90 149.82 150.37 2,449,484 +0.55(+0.37%)
May 20, 2021 148.16 150.12 147.74 149.82 2,468,528 +2.25(+1.52%)
May 19, 2021 146.95 147.61 145.56 147.57 1,888,531 -0.64(-0.43%)
May 18, 2021 149.30 150.10 148.16 148.21 2,162,440 -0.74(-0.50%)
May 17, 2021 149.04 149.84 148.29 148.95 1,671,047 -1.05(-0.70%)
May 14, 2021 149.65 150.97 149.41 150.00 2,315,423 +1.45(+0.98%)
May 13, 2021 145.56 149.44 145.04 148.55 2,848,240 +3.76(+2.60%)
May 12, 2021 146.99 147.82 144.47 144.79 3,178,129 -3.25(-2.20%)
May 11, 2021 148.00 148.80 147.10 148.04 2,580,234 -1.42(-0.95%)
May 10, 2021 151.60 152.33 149.42 149.46 2,568,816 -2.13(-1.41%)
May 07, 2021 152.11 153.40 149.78 151.59 3,095,775 -0.21(-0.14%)
May 06, 2021 148.55 153.13 146.29 151.80 4,422,755 +3.46(+2.33%)
May 05, 2021 149.83 151.60 147.94 148.34 3,023,791 -2.12(-1.41%)
May 04, 2021 151.03 151.71 148.72 150.46 3,219,810 -1.43(-0.94%)
May 03, 2021 153.72 154.27 151.82 151.89 2,675,288 -1.01(-0.66%)
Apr 30, 2021 154.95 155.36 151.07 152.90 2,740,100 -2.79(-1.79%)
Apr 29, 2021 154.55 155.96 153.87 155.69 1,950,470 +1.26(+0.82%)
Apr 28, 2021 152.94 154.79 152.79 154.43 1,720,876 +1.62(+1.06%)
Apr 27, 2021 154.22 154.22 151.92 152.81 2,654,454 -1.03(-0.67%)
Apr 26, 2021 153.31 155.35 153.24 153.84 2,319,188 +0.83(+0.54%)
Apr 23, 2021 152.27 153.97 152.22 153.01 2,308,400 +0.48(+0.31%)
Apr 22, 2021 151.97 153.68 151.27 152.53 2,823,913 +0.09(+0.06%)
Apr 21, 2021 152.76 153.41 151.61 152.44 2,897,919 +0.66(+0.43%)
Apr 20, 2021 152.36 153.44 151.75 151.78 2,858,929 -0.44(-0.29%)
Apr 19, 2021 152.90 153.18 151.86 152.22 1,615,526 -0.40(-0.26%)
Apr 16, 2021 153.58 153.92 151.79 152.62 2,297,000 -0.14(-0.09%)
Apr 15, 2021 150.98 153.10 150.41 152.76 3,045,391 +2.77(+1.85%)
Apr 14, 2021 149.77 150.95 148.26 149.99 1,647,824 -0.15(-0.10%)
Apr 13, 2021 149.75 150.50 149.52 150.14 1,782,608 +0.07(+0.05%)
Apr 12, 2021 149.35 150.34 148.91 150.07 2,112,239 +0.14(+0.09%)
Apr 09, 2021 148.95 149.97 148.47 149.93 2,639,100 +1.05(+0.71%)
Apr 08, 2021 147.17 150.00 147.10 148.88 4,535,489 +2.00(+1.36%)
Apr 07, 2021 145.59 147.32 145.59 146.88 2,676,399 +1.40(+0.96%)
Apr 06, 2021 145.01 146.07 144.36 145.48 2,559,867 -0.59(-0.40%)
Apr 05, 2021 145.00 146.81 144.28 146.07 2,401,517 +2.02(+1.40%)
Apr 01, 2021 141.63 144.09 140.64 144.05 2,824,100 +3.44(+2.45%)
Mar 31, 2021 142.53 143.39 140.52 140.61 3,237,416 -1.90(-1.33%)
Mar 30, 2021 144.93 145.20 142.21 142.51 2,705,716 -1.46(-1.01%)
Mar 29, 2021 144.74 145.55 142.74 143.97 3,098,079 -2.45(-1.67%)
Mar 26, 2021 142.87 146.55 142.58 146.42 3,643,400 +3.60(+2.52%)
Mar 25, 2021 143.00 143.66 142.05 142.82 2,936,712 -0.58(-0.40%)
Mar 24, 2021 142.08 144.22 142.01 143.40 2,365,300 +1.37(+0.96%)
Mar 23, 2021 141.25 142.95 141.11 142.03 2,256,873 +0.85(+0.60%)
Mar 22, 2021 141.56 142.60 140.60 141.18 2,208,552 -0.56(-0.40%)
Mar 19, 2021 143.36 144.09 141.62 141.74 3,778,000 -1.68(-1.17%)
Mar 18, 2021 143.29 144.92 142.72 143.42 2,309,616 -1.50(-1.04%)
Mar 17, 2021 145.96 147.05 144.68 144.92 2,811,796 -0.92(-0.63%)
Mar 16, 2021 145.89 146.27 144.45 145.84 2,496,892 +0.09(+0.06%)
Mar 15, 2021 146.18 146.92 144.71 145.75 2,232,559 -0.54(-0.37%)
Mar 12, 2021 145.00 146.54 144.29 146.29 2,566,600 +1.23(+0.85%)
Mar 11, 2021 146.00 147.92 145.04 145.06 3,615,035 -0.46(-0.32%)
Mar 10, 2021 143.04 145.57 141.83 145.52 4,028,858 +2.68(+1.88%)
Mar 09, 2021 145.37 146.29 142.73 142.84 3,961,804 -1.68(-1.16%)
Mar 08, 2021 142.57 146.66 141.81 144.52 5,506,429 +3.38(+2.39%)
Mar 05, 2021 138.84 141.91 137.36 141.14 5,338,400 +4.21(+3.07%)
Mar 04, 2021 139.05 139.68 135.59 136.93 5,522,414 -2.00(-1.44%)
Mar 03, 2021 138.46 139.61 137.68 138.93 3,516,307 +0.00(+0.00%)
Mar 02, 2021 138.32 140.07 137.61 138.93 4,389,560 -0.67(-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.