Fidelity National Information Services (NY: FIS )

148.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 148.50 148.98 147.32 148.42 1,576,007 -0.41(-0.28%)
Jul 23, 2021 147.39 149.42 147.39 148.83 2,333,145 +2.72(+1.86%)
Jul 22, 2021 145.48 146.15 144.26 146.11 2,169,273 +0.64(+0.44%)
Jul 21, 2021 145.27 146.01 144.13 145.47 1,343,345 +0.64(+0.44%)
Jul 20, 2021 142.98 146.10 142.83 144.83 1,826,010 +2.39(+1.68%)
Jul 19, 2021 147.36 147.62 141.66 142.44 2,431,423 -6.10(-4.11%)
Jul 16, 2021 149.53 149.76 148.32 148.54 1,484,471 -0.05(-0.03%)
Jul 15, 2021 147.70 149.49 147.27 148.59 1,966,977 +0.57(+0.39%)
Jul 14, 2021 146.67 148.23 146.45 148.02 2,061,808 +1.79(+1.22%)
Jul 13, 2021 145.23 148.05 145.08 146.23 2,722,151 +1.19(+0.82%)
Jul 12, 2021 143.93 145.12 143.30 145.04 1,590,415 +0.62(+0.43%)
Jul 09, 2021 144.21 144.95 143.94 144.42 1,203,685 +1.27(+0.89%)
Jul 08, 2021 144.09 144.36 142.70 143.15 1,918,274 -2.47(-1.70%)
Jul 07, 2021 145.72 146.24 145.00 145.62 1,551,451 +0.38(+0.26%)
Jul 06, 2021 145.83 145.83 143.64 145.24 1,835,266 -0.33(-0.23%)
Jul 02, 2021 144.41 145.79 143.81 145.57 1,778,222 +1.85(+1.29%)
Jul 01, 2021 141.70 144.69 141.70 143.72 4,401,068 +2.05(+1.45%)
Jun 30, 2021 142.13 142.29 141.56 141.67 2,403,969 -0.25(-0.18%)
Jun 29, 2021 143.62 143.86 141.68 141.92 2,972,164 -1.62(-1.13%)
Jun 28, 2021 147.03 147.21 142.40 143.54 3,161,493 -3.43(-2.33%)
Jun 25, 2021 145.70 147.17 145.27 146.97 1,795,549 +1.21(+0.83%)
Jun 24, 2021 146.41 146.95 145.62 145.76 1,770,980 +0.45(+0.31%)
Jun 23, 2021 145.63 145.68 144.74 145.31 1,970,729 -0.62(-0.42%)
Jun 22, 2021 145.63 146.26 144.51 145.93 1,700,931 +0.36(+0.25%)
Jun 21, 2021 144.52 146.10 143.65 145.57 2,900,393 +1.75(+1.22%)
Jun 18, 2021 144.41 145.77 143.80 143.82 4,040,308 -2.05(-1.41%)
Jun 17, 2021 144.98 147.29 144.69 145.87 2,616,359 +1.45(+1.00%)
Jun 16, 2021 146.35 146.65 143.70 144.42 1,979,465 -1.56(-1.07%)
Jun 15, 2021 146.78 147.02 145.36 145.98 1,407,958 -0.52(-0.35%)
Jun 14, 2021 145.83 146.52 144.42 146.50 2,071,645 +0.85(+0.58%)
Jun 11, 2021 145.71 147.04 145.04 145.65 3,165,968 +0.27(+0.19%)
Jun 10, 2021 145.42 145.50 144.16 145.38 2,716,366 +0.25(+0.17%)
Jun 09, 2021 145.04 145.89 144.09 145.13 2,185,618 +0.60(+0.42%)
Jun 08, 2021 143.61 145.00 142.93 144.53 2,923,194 +1.00(+0.70%)
Jun 07, 2021 146.00 146.76 142.69 143.53 4,027,405 -3.33(-2.27%)
Jun 04, 2021 146.92 147.85 146.20 146.86 1,879,108 +0.39(+0.27%)
Jun 03, 2021 148.24 148.78 145.99 146.47 3,672,299 -2.72(-1.82%)
Jun 02, 2021 149.00 150.18 146.29 149.19 2,552,848 +0.76(+0.51%)
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.