Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 144.42 144.93 141.67 142.92 3,505,120 -1.54(-1.07%)
Sep 29, 2020 143.97 144.85 143.43 144.47 2,078,774 +0.84(+0.59%)
Sep 28, 2020 143.33 144.43 142.84 143.62 1,774,365 +1.87(+1.32%)
Sep 25, 2020 139.00 142.37 138.16 141.75 2,084,295 +1.74(+1.24%)
Sep 24, 2020 139.09 141.15 134.43 140.01 3,529,451 +0.58(+0.42%)
Sep 23, 2020 142.14 142.38 139.04 139.43 1,931,887 -2.50(-1.76%)
Sep 22, 2020 140.02 142.34 138.83 141.93 2,170,074 +2.11(+1.51%)
Sep 21, 2020 139.88 140.33 137.09 139.83 3,038,952 -2.55(-1.79%)
Sep 18, 2020 144.19 145.57 141.26 142.38 3,728,577 -2.10(-1.45%)
Sep 17, 2020 141.51 144.56 141.22 144.48 2,994,619 +0.14(+0.09%)
Sep 16, 2020 145.33 146.44 144.27 144.34 2,772,091 +0.17(+0.11%)
Sep 15, 2020 143.32 144.76 142.68 144.18 2,176,004 +2.20(+1.55%)
Sep 14, 2020 141.45 143.27 140.56 141.97 2,933,598 +1.94(+1.39%)
Sep 11, 2020 141.55 142.41 138.57 140.03 2,664,079 -1.58(-1.12%)
Sep 10, 2020 144.72 146.16 140.96 141.61 2,272,412 -2.22(-1.55%)
Sep 09, 2020 142.96 144.78 141.20 143.84 3,813,268 +2.71(+1.92%)
Sep 08, 2020 140.22 142.41 139.48 141.12 4,268,102 -2.23(-1.55%)
Sep 04, 2020 146.27 146.72 141.26 143.35 3,309,445 -2.81(-1.92%)
Sep 03, 2020 149.67 149.83 144.17 146.16 2,593,940 -4.71(-3.12%)
Sep 02, 2020 147.71 151.80 146.80 150.87 3,290,042 +3.30(+2.24%)
Sep 01, 2020 146.01 147.74 145.64 147.56 2,725,572 +1.45(+0.99%)
Aug 31, 2020 147.68 147.68 145.97 146.11 4,022,868 -1.57(-1.06%)
Aug 28, 2020 146.34 147.73 145.60 147.68 2,593,766 +1.23(+0.84%)
Aug 27, 2020 144.09 146.69 143.02 146.45 4,193,599 +3.21(+2.24%)
Aug 26, 2020 141.17 143.88 140.15 143.25 4,811,181 +2.44(+1.73%)
Aug 25, 2020 137.50 140.89 136.41 140.80 2,735,237 +3.58(+2.61%)
Aug 24, 2020 138.72 138.73 135.83 137.22 3,247,890 -0.13(-0.09%)
Aug 21, 2020 136.88 138.00 136.28 137.35 3,417,333 +0.54(+0.40%)
Aug 20, 2020 137.18 137.69 136.28 136.80 3,610,114 -1.33(-0.96%)
Aug 19, 2020 140.45 140.45 137.98 138.13 3,820,313 -1.16(-0.83%)
Aug 18, 2020 140.35 140.46 138.33 139.29 3,915,872 -0.45(-0.32%)
Aug 17, 2020 140.04 140.99 139.28 139.74 2,716,581 +0.38(+0.27%)
Aug 14, 2020 140.57 140.74 138.70 139.36 1,806,644 -1.28(-0.91%)
Aug 13, 2020 138.27 141.04 138.27 140.64 2,947,486 +1.34(+0.96%)
Aug 12, 2020 139.22 140.35 138.65 139.30 2,288,384 +0.75(+0.54%)
Aug 11, 2020 141.82 141.97 138.23 138.56 2,935,437 -3.01(-2.13%)
Aug 10, 2020 143.35 143.77 140.68 141.57 3,499,721 -1.57(-1.10%)
Aug 07, 2020 141.64 143.33 140.83 143.14 3,489,706 +0.75(+0.53%)
Aug 06, 2020 141.24 143.05 140.91 142.38 4,539,505 +0.48(+0.34%)
Aug 05, 2020 143.82 144.20 140.47 141.90 6,674,789 -0.68(-0.48%)
Aug 04, 2020 142.12 144.57 140.45 142.58 6,248,458 -1.68(-1.16%)
Aug 03, 2020 142.50 144.67 142.27 144.25 4,635,737 +2.54(+1.79%)
Jul 31, 2020 140.34 141.80 139.66 141.72 3,680,499 +1.08(+0.77%)
Jul 30, 2020 138.13 140.95 137.56 140.64 2,784,971 +0.46(+0.32%)
Jul 29, 2020 138.21 140.62 137.45 140.18 2,337,406 +2.03(+1.47%)
Jul 28, 2020 138.47 139.56 137.93 138.15 1,901,829 -0.78(-0.57%)
Jul 27, 2020 139.09 140.18 137.86 138.94 2,822,537 -0.25(-0.18%)
Jul 24, 2020 139.52 140.08 138.20 139.19 2,514,889 -1.25(-0.89%)
Jul 23, 2020 140.36 143.52 139.66 140.44 3,463,596 +0.21(+0.15%)
Jul 22, 2020 139.25 140.41 138.69 140.22 2,150,503 +1.33(+0.96%)
Jul 21, 2020 138.01 139.67 137.53 138.90 3,523,100 +1.79(+1.31%)
Jul 20, 2020 135.99 137.51 134.82 137.10 2,404,070 +1.05(+0.77%)
Jul 17, 2020 135.06 136.78 134.08 136.06 2,132,994 +1.57(+1.17%)
Jul 16, 2020 135.16 135.54 133.84 134.49 1,894,985 -1.53(-1.12%)
Jul 15, 2020 133.71 136.50 133.24 136.02 4,584,079 +3.88(+2.94%)
Jul 14, 2020 130.75 132.17 129.04 132.13 3,717,309 +0.91(+0.69%)
Jul 13, 2020 133.79 134.37 130.86 131.22 3,581,892 -1.36(-1.02%)
Jul 10, 2020 131.21 132.78 130.40 132.58 2,058,453 +1.06(+0.80%)
Jul 09, 2020 132.80 133.24 129.86 131.53 4,530,195 -0.98(-0.74%)
Jul 08, 2020 132.54 133.26 131.10 132.50 4,551,454 +0.29(+0.22%)
Jul 07, 2020 132.26 134.65 131.39 132.21 3,639,673 -1.00(-0.75%)
Jul 06, 2020 134.80 134.80 132.41 133.21 2,412,347 +0.73(+0.55%)
Jul 02, 2020 134.19 135.11 132.18 132.48 2,074,868 -0.08(-0.06%)
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.