Fidelity National Information Services (NY: FIS )

123.65 USD +0.62 (+0.50%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 121.49 123.10 121.41 122.68 8,996,900 +1.34(+1.10%)
Jun 27, 2019 121.73 121.91 120.55 121.34 2,552,062 +0.07(+0.06%)
Jun 26, 2019 121.38 121.78 120.26 121.27 2,736,517 +0.01(+0.01%)
Jun 25, 2019 121.30 122.38 120.96 121.26 2,352,006 +0.04(+0.03%)
Jun 24, 2019 122.60 122.65 121.15 121.22 2,249,388 -1.48(-1.21%)
Jun 21, 2019 123.86 123.89 122.28 122.70 3,239,700 -1.18(-0.95%)
Jun 20, 2019 124.00 125.26 123.63 123.88 2,532,103 +0.59(+0.48%)
Jun 19, 2019 123.00 123.86 121.91 123.29 2,533,065 +0.67(+0.55%)
Jun 18, 2019 122.48 123.02 121.84 122.62 2,847,804 +1.09(+0.90%)
Jun 17, 2019 121.67 122.14 120.76 121.53 1,698,941 +0.13(+0.11%)
Jun 14, 2019 120.69 121.65 120.45 121.40 2,368,100 +0.56(+0.46%)
Jun 13, 2019 121.15 121.29 120.18 120.84 2,085,576 -0.11(-0.09%)
Jun 12, 2019 121.73 121.73 120.62 120.95 1,864,809 -0.74(-0.61%)
Jun 11, 2019 123.28 123.28 121.07 121.69 2,770,259 -0.60(-0.49%)
Jun 10, 2019 123.12 123.27 121.55 122.29 2,220,662 -0.25(-0.20%)
Jun 07, 2019 122.00 123.05 122.00 122.54 3,003,800 +0.97(+0.80%)
Jun 06, 2019 121.84 122.13 120.42 121.57 2,142,068 -0.22(-0.18%)
Jun 05, 2019 121.19 121.97 120.58 121.79 2,277,885 +1.55(+1.29%)
Jun 04, 2019 117.45 120.32 116.81 120.24 2,765,740 +3.67(+3.15%)
Jun 03, 2019 120.81 121.56 115.82 116.57 4,191,044 -3.73(-3.10%)
May 31, 2019 119.06 120.66 118.76 120.30 3,747,200 +0.75(+0.63%)
May 30, 2019 119.21 119.85 118.32 119.55 2,581,988 +0.48(+0.40%)
May 29, 2019 119.09 119.18 118.06 119.07 2,301,487 -0.28(-0.23%)
May 28, 2019 119.37 120.70 118.57 119.35 4,127,799 +0.61(+0.51%)
May 24, 2019 121.16 121.86 118.47 118.74 2,976,100 -1.67(-1.39%)
May 23, 2019 120.13 120.50 118.68 120.41 2,777,384 -0.59(-0.49%)
May 22, 2019 120.15 121.75 119.81 121.00 3,108,062 +0.59(+0.49%)
May 21, 2019 119.88 121.14 119.51 120.41 4,226,193 +2.09(+1.77%)
May 20, 2019 118.00 119.03 117.87 118.32 1,914,564 -0.41(-0.35%)
May 17, 2019 117.83 119.63 117.83 118.73 2,664,800 -0.37(-0.31%)
May 16, 2019 117.83 119.78 117.59 119.10 3,405,303 +1.85(+1.58%)
May 15, 2019 116.14 117.61 115.95 117.25 2,216,436 +0.33(+0.28%)
May 14, 2019 116.00 117.73 115.90 116.92 2,855,256 +1.47(+1.27%)
May 13, 2019 114.94 115.88 114.35 115.45 3,211,042 -1.27(-1.09%)
May 10, 2019 115.46 116.74 114.01 116.72 2,040,000 +0.85(+0.73%)
May 09, 2019 115.16 116.07 114.00 115.87 3,041,322 -0.27(-0.23%)
May 08, 2019 115.76 116.88 115.47 116.14 3,286,948 +0.25(+0.22%)
May 07, 2019 116.84 117.09 114.88 115.89 3,309,167 -1.43(-1.22%)
May 06, 2019 116.08 117.78 115.85 117.32 2,627,289 -0.44(-0.37%)
May 03, 2019 117.96 117.99 116.65 117.76 2,907,200 -0.04(-0.03%)
May 02, 2019 116.31 117.82 115.83 117.80 5,374,931 +2.58(+2.24%)
May 01, 2019 115.77 117.45 115.10 115.22 6,462,377 -0.71(-0.61%)
Apr 30, 2019 116.18 117.98 115.11 115.93 8,346,640 +4.39(+3.94%)
Apr 29, 2019 110.69 111.84 109.96 111.54 7,539,303 +0.64(+0.58%)
Apr 26, 2019 111.87 111.87 110.50 110.90 3,044,600 -0.65(-0.58%)
Apr 25, 2019 111.98 112.28 110.94 111.55 3,692,100 -0.49(-0.44%)
Apr 24, 2019 112.76 113.11 112.03 112.04 2,351,000 -0.76(-0.67%)
Apr 23, 2019 112.49 113.19 111.82 112.80 2,779,808 +0.59(+0.53%)
Apr 22, 2019 110.88 112.21 110.50 112.21 2,954,036 +1.32(+1.19%)
Apr 18, 2019 111.07 111.51 110.27 110.89 2,079,000 -0.21(-0.19%)
Apr 17, 2019 111.72 111.80 110.85 111.10 1,879,073 -0.48(-0.43%)
Apr 16, 2019 113.51 113.72 111.22 111.58 4,615,362 -1.56(-1.38%)
Apr 15, 2019 113.03 113.19 112.24 113.14 1,934,819 -0.02(-0.02%)
Apr 12, 2019 113.67 113.70 112.84 113.16 2,983,400 +0.26(+0.23%)
Apr 11, 2019 112.62 113.29 111.74 112.90 3,351,994 +0.52(+0.46%)
Apr 10, 2019 114.41 114.41 111.98 112.38 3,674,773 -1.38(-1.21%)
Apr 09, 2019 113.17 114.04 112.75 113.76 2,863,032 +0.11(+0.10%)
Apr 08, 2019 113.37 113.82 112.16 113.65 5,314,741 +0.26(+0.23%)
Apr 05, 2019 114.24 114.57 113.25 113.39 2,537,300 -0.64(-0.56%)
Apr 04, 2019 115.01 115.08 113.50 114.03 2,506,813 -0.90(-0.78%)
Apr 03, 2019 114.55 115.56 113.89 114.93 3,899,107 +0.81(+0.71%)
Apr 02, 2019 114.00 114.21 113.24 114.12 2,543,442 +0.34(+0.30%)
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.