Fidelity National Information Services (NY: FIS )

69.73 -3.14 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 130.93 135.99 130.24 134.64 8,945,077 +0.82(+0.61%)
Feb 27, 2020 136.10 140.09 133.71 133.82 4,558,197 -4.85(-3.50%)
Feb 26, 2020 139.70 142.75 138.34 138.67 4,240,027 -0.73(-0.53%)
Feb 25, 2020 145.56 146.16 139.14 139.40 5,545,463 -5.84(-4.02%)
Feb 24, 2020 145.10 147.40 144.12 145.24 3,788,673 -4.06(-2.72%)
Feb 21, 2020 150.12 150.69 148.15 149.30 2,863,495 -1.78(-1.18%)
Feb 20, 2020 151.29 151.57 147.40 151.08 2,414,428 -0.49(-0.32%)
Feb 19, 2020 150.86 152.18 150.67 151.57 2,416,319 +1.58(+1.05%)
Feb 18, 2020 151.73 151.85 145.71 149.99 4,689,368 -1.73(-1.14%)
Feb 14, 2020 148.74 152.46 148.28 151.72 4,289,535 +3.01(+2.02%)
Feb 13, 2020 143.44 151.12 142.12 148.71 7,383,196 +6.13(+4.30%)
Feb 12, 2020 143.73 144.14 142.09 142.58 3,535,497 -1.49(-1.04%)
Feb 11, 2020 145.04 145.44 143.78 144.07 3,018,577 -0.45(-0.31%)
Feb 10, 2020 140.85 144.91 140.70 144.53 4,423,772 +3.39(+2.40%)
Feb 07, 2020 141.48 141.74 140.60 141.14 2,588,498 -0.85(-0.60%)
Feb 06, 2020 141.15 142.20 140.57 141.98 2,397,192 +1.18(+0.84%)
Feb 05, 2020 143.04 143.71 139.67 140.81 3,080,039 -1.25(-0.88%)
Feb 04, 2020 141.83 143.43 141.55 142.06 2,031,154 +1.61(+1.15%)
Feb 03, 2020 139.82 140.67 139.05 140.45 2,976,575 +2.01(+1.45%)
Jan 31, 2020 141.97 141.97 137.76 138.44 4,135,018 -3.70(-2.60%)
Jan 30, 2020 141.82 142.75 141.28 142.14 4,133,334 -0.57(-0.40%)
Jan 29, 2020 143.03 144.17 142.47 142.71 1,723,916 +0.13(+0.09%)
Jan 28, 2020 141.27 144.04 141.27 142.58 2,481,722 +1.51(+1.07%)
Jan 27, 2020 140.39 141.84 139.85 141.07 2,059,911 -1.47(-1.03%)
Jan 24, 2020 144.06 144.95 141.88 142.54 2,447,887 -1.05(-0.73%)
Jan 23, 2020 143.53 144.10 142.50 143.59 1,973,924 +0.41(+0.28%)
Jan 22, 2020 143.61 144.29 143.13 143.19 3,131,614 +0.93(+0.66%)
Jan 21, 2020 141.43 143.26 141.26 142.25 3,989,895 +0.51(+0.36%)
Jan 17, 2020 141.96 141.96 139.58 141.74 3,855,974 +0.82(+0.58%)
Jan 16, 2020 140.02 141.01 139.09 140.92 4,017,335 +1.70(+1.22%)
Jan 15, 2020 137.82 139.73 137.27 139.23 3,052,188 +1.96(+1.42%)
Jan 14, 2020 137.67 138.02 136.22 137.27 2,009,798 -0.27(-0.20%)
Jan 13, 2020 137.31 137.75 136.29 137.54 4,387,229 +0.76(+0.56%)
Jan 10, 2020 138.17 138.68 136.34 136.78 2,252,587 -0.94(-0.69%)
Jan 09, 2020 135.87 137.85 135.41 137.72 4,289,102 +2.60(+1.92%)
Jan 08, 2020 133.75 135.63 133.53 135.12 3,327,625 +1.96(+1.47%)
Jan 07, 2020 134.58 134.91 133.08 133.17 3,703,552 -2.08(-1.54%)
Jan 06, 2020 133.11 135.25 132.81 135.25 3,824,727 +1.28(+0.96%)
Jan 03, 2020 132.88 135.22 132.80 133.97 2,454,943 -0.85(-0.63%)
Jan 02, 2020 134.78 135.72 134.14 134.81 3,115,558 +0.78(+0.58%)
Dec 31, 2019 133.31 134.06 132.74 134.03 2,579,885 +0.47(+0.35%)
Dec 30, 2019 134.15 134.31 132.90 133.56 2,023,497 -1.11(-0.82%)
Dec 27, 2019 133.95 134.71 133.43 134.67 1,525,869 +1.01(+0.76%)
Dec 26, 2019 133.21 133.81 133.06 133.66 953,445 +0.79(+0.59%)
Dec 24, 2019 133.23 133.67 132.41 132.87 887,046 -0.32(-0.24%)
Dec 23, 2019 133.75 134.06 132.89 133.19 1,808,692 -0.57(-0.42%)
Dec 20, 2019 134.13 134.42 133.25 133.75 5,879,121 +0.69(+0.52%)
Dec 19, 2019 132.64 133.52 131.91 133.06 3,584,600 +0.36(+0.27%)
Dec 18, 2019 133.41 134.06 132.60 132.70 4,222,446 -0.14(-0.11%)
Dec 17, 2019 132.03 133.42 131.34 132.85 4,501,607 +0.82(+0.62%)
Dec 16, 2019 133.92 134.60 131.30 132.03 6,169,171 -1.14(-0.85%)
Dec 13, 2019 131.57 133.25 130.92 133.17 2,712,195 +1.41(+1.07%)
Dec 12, 2019 129.97 132.15 129.70 131.76 2,651,643 +1.52(+1.17%)
Dec 11, 2019 129.88 130.50 128.83 130.24 4,113,574 -0.03(-0.02%)
Dec 10, 2019 131.51 131.95 130.10 130.27 2,574,188 -1.37(-1.04%)
Dec 09, 2019 132.91 133.25 131.48 131.64 2,958,242 -1.56(-1.17%)
Dec 06, 2019 132.26 133.60 131.94 133.20 2,576,058 +1.59(+1.21%)
Dec 05, 2019 131.06 131.92 130.17 131.61 3,606,686 +1.14(+0.88%)
Dec 04, 2019 131.11 131.38 130.07 130.47 2,812,881 -0.46(-0.35%)
Dec 03, 2019 129.41 131.24 128.97 130.93 2,379,876 +0.46(+0.35%)
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.