Fidelity National Information Services (NY: FIS )

106.95 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 134.55 135.43 130.79 133.25 65,404,150 -0.44(-0.33%)
Jul 30, 2019 135.78 136.56 133.29 133.69 13,807,697 -3.02(-2.21%)
Jul 29, 2019 135.61 137.03 135.20 136.71 5,312,615 +1.10(+0.81%)
Jul 26, 2019 133.47 136.43 133.09 135.61 6,351,800 +3.13(+2.36%)
Jul 25, 2019 129.44 133.48 127.74 132.48 6,365,777 +2.36(+1.81%)
Jul 24, 2019 131.06 131.06 127.81 130.12 3,139,575 -0.94(-0.72%)
Jul 23, 2019 131.44 131.88 129.99 131.06 1,972,508 -0.03(-0.02%)
Jul 22, 2019 130.00 132.04 129.95 131.09 2,184,522 +1.35(+1.04%)
Jul 19, 2019 131.91 132.17 129.71 129.74 2,323,300 -1.59(-1.21%)
Jul 18, 2019 130.76 132.10 130.17 131.33 2,890,200 +0.73(+0.56%)
Jul 17, 2019 129.93 130.88 129.55 130.60 1,973,352 +0.89(+0.69%)
Jul 16, 2019 130.26 130.71 129.43 129.71 2,960,693 -0.65(-0.50%)
Jul 15, 2019 129.76 130.68 129.00 130.36 2,534,132 +1.00(+0.77%)
Jul 12, 2019 127.95 129.48 127.72 129.36 2,748,400 +1.54(+1.20%)
Jul 11, 2019 127.25 127.93 126.55 127.82 2,637,940 +0.90(+0.71%)
Jul 10, 2019 127.21 127.87 126.39 126.92 1,919,894 -0.08(-0.06%)
Jul 09, 2019 126.64 127.50 126.13 127.00 2,182,456 +0.17(+0.13%)
Jul 08, 2019 126.44 127.15 126.25 126.83 2,434,772 +0.03(+0.02%)
Jul 05, 2019 126.01 126.88 124.34 126.80 2,886,100 +0.18(+0.14%)
Jul 03, 2019 125.39 126.67 125.17 126.62 1,706,500 +1.71(+1.37%)
Jul 02, 2019 124.63 125.59 124.04 124.91 2,302,409 +0.34(+0.27%)
Jul 01, 2019 123.65 127.00 122.75 124.57 3,250,923 +1.89(+1.54%)
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%)
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.