Fidelity National Information Services (NY: FIS )

74.79 +1.61 (+2.20%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 126.80 127.87 125.81 126.64 3,522,624 -0.19(-0.15%)
Oct 30, 2019 125.97 127.09 125.02 126.83 2,182,270 +1.17(+0.93%)
Oct 29, 2019 125.03 126.93 124.63 125.66 2,479,470 +0.50(+0.40%)
Oct 28, 2019 124.82 126.20 123.93 125.16 2,729,705 +0.87(+0.70%)
Oct 25, 2019 123.61 125.30 123.24 124.30 2,058,869 +0.11(+0.09%)
Oct 24, 2019 122.81 124.70 122.67 124.19 1,985,812 +2.15(+1.76%)
Oct 23, 2019 120.67 122.27 120.15 122.04 3,917,240 +1.47(+1.22%)
Oct 22, 2019 124.15 124.77 120.47 120.57 3,083,868 -3.26(-2.63%)
Oct 21, 2019 123.86 124.83 122.18 123.83 2,714,270 +0.48(+0.39%)
Oct 18, 2019 125.47 125.72 123.04 123.34 4,358,283 -2.11(-1.69%)
Oct 17, 2019 127.02 127.82 125.11 125.46 2,789,839 -1.18(-0.93%)
Oct 16, 2019 127.08 127.17 124.93 126.64 2,265,885 -1.01(-0.79%)
Oct 15, 2019 127.54 127.86 126.96 127.65 2,288,687 +0.07(+0.05%)
Oct 14, 2019 126.59 127.73 126.49 127.58 1,630,071 +0.68(+0.54%)
Oct 11, 2019 127.41 128.37 126.55 126.90 3,095,743 +0.47(+0.37%)
Oct 10, 2019 126.52 127.22 125.12 126.43 3,096,432 -0.09(-0.07%)
Oct 09, 2019 125.36 126.76 124.76 126.52 2,006,259 +2.02(+1.62%)
Oct 08, 2019 124.83 126.51 123.50 124.50 2,427,900 -1.00(-0.80%)
Oct 07, 2019 125.60 126.06 124.61 125.50 3,758,669 -0.81(-0.64%)
Oct 04, 2019 125.31 126.63 125.10 126.31 4,078,932 +1.47(+1.18%)
Oct 03, 2019 124.57 125.16 122.95 124.83 5,768,172 +0.48(+0.39%)
Oct 02, 2019 125.20 125.77 123.07 124.36 3,651,383 -1.81(-1.43%)
Oct 01, 2019 128.06 128.71 125.84 126.16 3,642,649 -1.44(-1.13%)
Sep 30, 2019 125.60 127.72 125.53 127.60 3,336,614 +2.00(+1.59%)
Sep 27, 2019 128.72 128.72 124.48 125.60 2,227,104 -2.63(-2.05%)
Sep 26, 2019 128.48 129.01 127.58 128.24 2,367,125 -0.10(-0.08%)
Sep 25, 2019 127.38 128.40 125.76 128.34 3,083,125 +0.60(+0.47%)
Sep 24, 2019 127.43 128.68 126.39 127.74 2,686,072 +1.33(+1.05%)
Sep 23, 2019 126.56 127.42 126.00 126.41 2,977,805 -0.28(-0.22%)
Sep 20, 2019 128.81 129.63 126.46 126.69 4,313,337 -2.01(-1.56%)
Sep 19, 2019 127.72 129.50 127.59 128.70 2,631,582 +0.97(+0.76%)
Sep 18, 2019 129.14 129.31 125.39 127.73 3,118,922 -1.46(-1.13%)
Sep 17, 2019 128.41 130.28 128.41 129.19 3,910,531 +1.30(+1.01%)
Sep 16, 2019 126.94 128.63 125.44 127.89 4,103,627 +2.10(+1.67%)
Sep 13, 2019 127.83 128.11 125.49 125.80 3,214,871 -2.46(-1.92%)
Sep 12, 2019 127.74 129.37 127.54 128.26 5,261,050 +2.40(+1.91%)
Sep 11, 2019 125.35 127.04 124.71 125.85 4,738,313 -0.07(-0.05%)
Sep 10, 2019 127.98 128.22 124.42 125.92 5,154,335 -2.38(-1.85%)
Sep 09, 2019 132.40 132.43 127.40 128.30 3,933,264 -3.67(-2.78%)
Sep 06, 2019 133.21 133.92 131.87 131.97 2,281,774 -1.32(-0.99%)
Sep 05, 2019 135.38 135.50 133.06 133.29 4,049,448 +1.28(+0.97%)
Sep 04, 2019 129.86 132.19 129.81 132.02 2,160,524 +1.10(+0.84%)
Sep 03, 2019 130.39 131.74 129.87 130.91 3,854,965 +0.33(+0.26%)
Aug 30, 2019 132.64 132.91 130.11 130.58 3,407,587 -1.06(-0.81%)
Aug 29, 2019 132.47 133.25 131.49 131.64 1,928,322 +0.31(+0.23%)
Aug 28, 2019 130.24 131.92 129.22 131.34 3,035,372 +0.27(+0.20%)
Aug 27, 2019 130.60 131.34 129.43 131.07 3,755,675 +1.03(+0.80%)
Aug 26, 2019 129.87 130.48 128.49 130.03 2,470,007 +1.13(+0.88%)
Aug 23, 2019 131.84 132.63 128.22 128.90 3,776,773 -3.36(-2.54%)
Aug 22, 2019 132.89 133.06 130.41 132.26 3,045,976 -0.22(-0.17%)
Aug 21, 2019 134.56 134.90 132.20 132.48 3,856,447 -1.36(-1.02%)
Aug 20, 2019 132.81 134.07 131.76 133.84 2,939,637 +0.70(+0.53%)
Aug 19, 2019 134.15 134.31 132.65 133.14 4,503,616 +0.56(+0.42%)
Aug 16, 2019 130.50 132.72 129.98 132.58 5,913,127 +3.23(+2.50%)
Aug 15, 2019 126.38 129.59 125.64 129.35 6,326,849 +4.08(+3.26%)
Aug 14, 2019 127.31 127.82 124.57 125.27 4,301,363 -4.00(-3.09%)
Aug 13, 2019 126.73 129.37 126.65 129.27 3,694,151 +2.28(+1.80%)
Aug 12, 2019 129.95 130.99 126.87 126.98 4,388,284 -3.86(-2.95%)
Aug 09, 2019 130.43 131.56 130.04 130.85 6,057,296 +0.11(+0.08%)
Aug 08, 2019 128.60 131.19 128.58 130.74 5,070,490 +1.83(+1.42%)
Aug 07, 2019 123.69 129.27 122.36 128.91 7,185,285 +3.41(+2.72%)
Aug 06, 2019 125.14 127.00 123.32 125.50 7,582,206 +4.76(+3.95%)
Aug 05, 2019 122.52 123.66 119.43 120.73 7,432,749 -4.04(-3.23%)
Aug 02, 2019 125.32 125.44 123.57 124.77 4,711,786 -1.01(-0.80%)
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.