Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 128.98 129.82 125.38 127.73 68,229,104 -0.42(-0.33%)
Jul 30, 2019 130.16 130.91 127.77 128.16 14,404,083 -2.90(-2.21%)
Jul 29, 2019 130.00 131.36 129.60 131.05 5,542,079 +1.06(+0.81%)
Jul 26, 2019 127.94 130.78 127.58 130.00 6,626,148 +3.00(+2.36%)
Jul 25, 2019 124.08 127.95 122.45 127.00 6,640,729 +2.26(+1.81%)
Jul 24, 2019 125.63 125.63 122.52 124.73 3,275,180 -0.90(-0.72%)
Jul 23, 2019 126.00 126.42 124.61 125.63 2,057,705 -0.03(-0.02%)
Jul 22, 2019 124.62 126.58 124.57 125.66 2,278,876 +1.29(+1.04%)
Jul 19, 2019 126.45 126.70 124.34 124.37 2,423,648 -1.52(-1.21%)
Jul 18, 2019 125.35 126.63 124.78 125.89 3,015,034 +0.70(+0.56%)
Jul 17, 2019 124.55 125.46 124.19 125.19 2,058,585 +0.85(+0.69%)
Jul 16, 2019 124.87 125.30 124.07 124.34 3,088,572 -0.62(-0.50%)
Jul 15, 2019 124.39 125.27 123.66 124.96 2,643,587 +0.96(+0.77%)
Jul 12, 2019 122.65 124.12 122.43 124.00 2,867,109 +1.48(+1.20%)
Jul 11, 2019 121.98 122.63 121.31 122.53 2,751,878 +0.86(+0.71%)
Jul 10, 2019 121.94 122.58 121.16 121.67 2,002,818 -0.08(-0.06%)
Jul 09, 2019 121.40 122.22 120.91 121.74 2,276,721 +0.16(+0.13%)
Jul 08, 2019 121.20 121.89 121.02 121.58 2,539,935 +0.03(+0.02%)
Jul 05, 2019 120.79 121.63 119.19 121.55 3,010,757 +0.17(+0.14%)
Jul 03, 2019 120.20 121.42 119.99 121.38 1,780,207 +1.64(+1.37%)
Jul 02, 2019 119.47 120.39 118.90 119.74 2,401,855 +0.33(+0.27%)
Jul 01, 2019 118.53 121.74 117.67 119.41 3,391,337 +1.81(+1.54%)
Jun 28, 2019 116.46 118.00 116.38 117.60 9,385,497 +1.28(+1.10%)
Jun 27, 2019 116.69 116.86 115.56 116.32 2,662,291 +0.07(+0.06%)
Jun 26, 2019 116.35 116.74 115.28 116.25 2,854,713 +0.01(+0.01%)
Jun 25, 2019 116.28 117.31 115.95 116.24 2,453,594 +0.04(+0.03%)
Jun 24, 2019 117.52 117.57 116.13 116.20 2,346,544 -1.42(-1.21%)
Jun 21, 2019 118.73 118.76 117.22 117.62 3,379,630 -1.13(-0.95%)
Jun 20, 2019 118.87 120.07 118.51 118.75 2,641,470 +0.57(+0.48%)
Jun 19, 2019 117.91 118.74 116.86 118.19 2,642,473 +0.64(+0.55%)
Jun 18, 2019 117.41 117.93 116.80 117.54 2,970,807 +1.05(+0.90%)
Jun 17, 2019 116.63 117.08 115.76 116.50 1,772,322 +0.12(+0.11%)
Jun 14, 2019 115.69 116.61 115.46 116.37 2,470,383 +0.54(+0.46%)
Jun 13, 2019 116.13 116.27 115.20 115.84 2,175,656 +0.23(+0.20%)
Jun 12, 2019 116.35 116.35 115.29 115.61 1,951,000 -0.71(-0.61%)
Jun 11, 2019 117.83 117.83 115.72 116.31 2,898,299 -0.57(-0.49%)
Jun 10, 2019 117.68 117.82 116.18 116.89 2,323,300 -0.24(-0.20%)
Jun 07, 2019 116.61 117.61 116.61 117.13 3,142,635 +0.93(+0.80%)
Jun 06, 2019 116.46 116.73 115.10 116.20 2,241,074 -0.21(-0.18%)
Jun 05, 2019 115.84 116.59 115.25 116.41 2,383,168 +1.48(+1.29%)
Jun 04, 2019 112.26 115.00 111.65 114.93 2,893,572 +3.51(+3.15%)
Jun 03, 2019 115.47 116.19 110.70 111.42 4,384,753 -3.56(-3.10%)
May 31, 2019 113.80 115.33 113.51 114.98 3,920,394 +0.72(+0.63%)
May 30, 2019 113.94 114.55 113.09 114.27 2,701,327 +0.46(+0.40%)
May 29, 2019 113.83 113.92 112.84 113.81 2,407,861 -0.27(-0.23%)
May 28, 2019 114.10 115.37 113.33 114.08 4,318,585 +0.58(+0.51%)
May 24, 2019 115.81 116.48 113.24 113.49 3,113,654 -1.60(-1.39%)
May 23, 2019 114.82 115.18 113.44 115.09 2,905,754 -0.56(-0.49%)
May 22, 2019 114.84 116.37 114.51 115.65 3,251,716 +0.56(+0.49%)
May 21, 2019 114.58 115.79 114.23 115.09 4,421,526 +2.00(+1.77%)
May 20, 2019 112.79 113.77 112.66 113.09 2,003,054 -0.39(-0.35%)
May 17, 2019 112.62 114.34 112.62 113.48 2,787,966 -0.35(-0.31%)
May 16, 2019 112.62 114.49 112.39 113.84 3,562,695 +1.77(+1.58%)
May 15, 2019 111.01 112.41 110.83 112.07 2,318,879 +0.31(+0.28%)
May 14, 2019 110.88 112.53 110.78 111.75 2,987,225 +1.41(+1.27%)
May 13, 2019 109.86 110.76 109.30 110.35 3,359,455 -1.21(-1.09%)
May 10, 2019 110.36 111.58 108.97 111.56 2,134,288 +0.81(+0.73%)
May 09, 2019 110.07 110.94 108.96 110.75 3,181,891 -0.26(-0.23%)
May 08, 2019 110.65 111.72 110.37 111.01 3,438,870 +0.24(+0.22%)
May 07, 2019 111.68 111.92 109.81 110.77 3,462,116 -1.37(-1.22%)
May 06, 2019 110.95 112.58 110.73 112.14 2,748,721 -0.42(-0.37%)
May 03, 2019 112.75 112.78 111.50 112.56 3,041,570 -0.04(-0.03%)
May 02, 2019 111.17 112.61 110.71 112.60 5,623,359 +2.47(+2.24%)
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.