Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 127.04 130.63 126.59 129.88 3,896,611 +2.83(+2.23%)
Jun 29, 2020 127.52 127.65 125.32 127.05 3,547,676 +0.64(+0.51%)
Jun 26, 2020 128.58 129.41 126.13 126.41 11,193,162 -2.68(-2.08%)
Jun 25, 2020 128.82 129.79 127.30 129.09 3,373,725 +0.95(+0.74%)
Jun 24, 2020 132.91 133.61 127.64 128.15 5,999,571 -5.48(-4.10%)
Jun 23, 2020 136.27 136.27 133.17 133.63 2,376,459 -0.96(-0.71%)
Jun 22, 2020 131.39 134.87 130.91 134.59 3,273,579 +3.83(+2.93%)
Jun 19, 2020 137.81 138.31 130.76 130.76 6,508,627 -4.79(-3.54%)
Jun 18, 2020 133.52 136.48 133.52 135.55 2,139,399 +1.32(+0.98%)
Jun 17, 2020 134.21 136.76 133.90 134.24 3,701,351 -1.93(-1.42%)
Jun 16, 2020 136.97 138.51 134.74 136.16 5,428,734 +3.04(+2.29%)
Jun 15, 2020 130.04 134.38 129.52 133.12 5,085,680 +0.35(+0.26%)
Jun 12, 2020 133.02 134.15 129.84 132.78 3,608,745 +2.76(+2.12%)
Jun 11, 2020 133.82 134.65 130.00 130.01 3,675,535 -6.43(-4.71%)
Jun 10, 2020 137.09 137.77 134.93 136.44 2,884,206 -0.15(-0.11%)
Jun 09, 2020 137.21 138.22 136.31 136.59 2,403,673 -1.16(-0.84%)
Jun 08, 2020 137.60 138.55 135.77 137.75 3,244,817 -0.48(-0.35%)
Jun 05, 2020 133.83 138.37 132.09 138.23 5,092,886 +6.57(+4.99%)
Jun 04, 2020 134.18 134.78 129.85 131.66 4,844,557 -3.19(-2.36%)
Jun 03, 2020 134.83 135.27 133.19 134.85 3,382,660 +0.59(+0.44%)
Jun 02, 2020 134.78 135.24 133.03 134.26 6,132,999 +0.09(+0.06%)
Jun 01, 2020 134.21 134.80 133.20 134.18 2,099,151 +0.04(+0.03%)
May 29, 2020 133.87 134.64 131.83 134.14 3,937,214 +0.44(+0.33%)
May 28, 2020 134.32 135.56 133.36 133.69 2,901,802 +0.33(+0.25%)
May 27, 2020 133.34 133.76 130.13 133.36 3,205,137 +1.38(+1.05%)
May 26, 2020 135.27 135.83 131.78 131.98 3,367,440 +0.43(+0.32%)
May 22, 2020 132.03 132.39 130.70 131.56 1,960,171 -0.33(-0.25%)
May 21, 2020 133.06 133.73 130.99 131.88 4,162,164 -1.56(-1.17%)
May 20, 2020 132.72 135.10 131.90 133.44 3,112,363 +2.58(+1.97%)
May 19, 2020 130.83 133.33 130.62 130.86 2,512,026 -0.87(-0.66%)
May 18, 2020 130.48 134.90 130.42 131.73 4,816,164 +3.98(+3.12%)
May 15, 2020 124.68 128.16 123.69 127.75 4,104,675 +2.37(+1.89%)
May 14, 2020 121.68 125.80 121.33 125.38 5,267,411 +2.20(+1.79%)
May 13, 2020 123.77 125.88 121.85 123.18 6,667,037 -0.40(-0.33%)
May 12, 2020 124.51 125.97 123.45 123.58 3,474,568 -0.32(-0.26%)
May 11, 2020 122.98 126.04 121.95 123.90 4,605,445 +0.01(+0.01%)
May 08, 2020 126.73 129.59 123.31 123.89 4,688,515 -1.17(-0.93%)
May 07, 2020 126.04 129.90 123.84 125.06 6,141,243 -2.39(-1.87%)
May 06, 2020 129.61 130.87 127.36 127.45 4,305,559 -0.04(-0.03%)
May 05, 2020 126.09 128.32 124.56 127.49 3,212,324 +3.26(+2.62%)
May 04, 2020 123.78 124.75 122.84 124.23 2,714,334 -0.69(-0.55%)
May 01, 2020 124.23 126.21 123.67 124.92 2,669,969 -2.51(-1.97%)
Apr 30, 2020 128.48 129.01 125.99 127.43 3,554,093 -2.32(-1.79%)
Apr 29, 2020 128.50 132.55 127.70 129.75 5,847,852 +4.99(+4.00%)
Apr 28, 2020 125.30 126.95 120.99 124.76 4,529,079 +1.44(+1.17%)
Apr 27, 2020 122.36 123.67 119.98 123.33 3,520,257 +1.85(+1.52%)
Apr 24, 2020 118.36 121.92 117.58 121.48 4,146,800 +4.40(+3.75%)
Apr 23, 2020 119.11 119.67 116.79 117.08 2,235,811 -1.32(-1.12%)
Apr 22, 2020 116.24 119.46 115.95 118.41 3,121,737 +4.91(+4.33%)
Apr 21, 2020 116.03 116.56 113.09 113.50 3,781,894 -4.98(-4.20%)
Apr 20, 2020 121.61 121.66 118.19 118.47 4,430,998 -5.16(-4.17%)
Apr 17, 2020 121.49 123.89 120.16 123.63 4,037,608 +4.80(+4.04%)
Apr 16, 2020 118.09 118.90 115.89 118.83 5,260,931 +2.73(+2.36%)
Apr 15, 2020 117.07 117.12 113.70 116.10 4,675,724 -3.51(-2.93%)
Apr 14, 2020 118.75 120.63 114.02 119.61 6,233,559 +0.18(+0.15%)
Apr 13, 2020 119.97 120.44 116.34 119.42 4,683,744 -1.47(-1.22%)
Apr 09, 2020 122.15 124.31 119.69 120.89 4,846,454 +0.34(+0.28%)
Apr 08, 2020 117.76 121.80 116.27 120.55 3,773,100 +4.47(+3.85%)
Apr 07, 2020 124.47 126.41 115.86 116.08 5,337,701 -2.78(-2.34%)
Apr 06, 2020 117.61 119.54 115.31 118.86 5,907,946 +7.54(+6.77%)
Apr 03, 2020 112.60 113.22 108.41 111.33 3,872,113 -1.83(-1.61%)
Apr 02, 2020 109.46 114.44 108.67 113.15 3,690,431 +2.46(+2.23%)
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.