Fidelity National Information Services (NY: FIS )

102.12 +1.61 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 116.31 120.23 119.92 5,150,484 +2.52(+2.15%)
Jan 28, 2022 110.27 117.52 109.37 117.40 6,401,332 +8.16(+7.47%)
Jan 27, 2022 109.94 111.39 108.33 109.24 4,805,578 +0.25(+0.23%)
Jan 26, 2022 112.03 112.59 108.00 108.99 5,140,645 -1.21(-1.10%)
Jan 25, 2022 109.62 111.51 106.81 110.20 3,718,173 -1.59(-1.42%)
Jan 24, 2022 110.32 111.88 107.53 111.79 4,897,012 +0.01(+0.01%)
Jan 21, 2022 113.74 114.80 111.57 111.78 3,217,600 -1.42(-1.25%)
Jan 20, 2022 113.45 116.23 112.96 113.20 2,478,032 -0.10(-0.09%)
Jan 19, 2022 114.39 115.89 113.19 113.30 3,179,539 -1.20(-1.05%)
Jan 18, 2022 117.22 118.08 114.01 114.50 5,823,878 -3.54(-3.00%)
Jan 14, 2022 118.04 0 +0.60(+0.51%)
Jan 13, 2022 118.16 119.91 117.22 117.44 3,354,424 -0.07(-0.06%)
Jan 12, 2022 116.82 117.88 115.48 117.51 3,040,298 -0.04(-0.03%)
Jan 11, 2022 116.39 118.13 115.20 117.55 2,841,951 +1.18(+1.01%)
Jan 10, 2022 118.19 118.64 112.63 116.37 5,774,630 -1.27(-1.08%)
Jan 07, 2022 116.17 118.23 115.71 117.64 2,937,120 +0.99(+0.85%)
Jan 06, 2022 116.66 118.98 116.00 116.65 3,610,623 +0.12(+0.10%)
Jan 05, 2022 114.70 118.69 114.30 116.53 5,220,638 +2.02(+1.76%)
Jan 04, 2022 114.31 115.66 113.35 114.51 5,683,485 +0.63(+0.55%)
Jan 03, 2022 109.35 114.38 109.03 113.88 4,647,599 +4.73(+4.33%)
Dec 31, 2021 109.68 110.49 109.05 109.15 2,134,082 -0.84(-0.76%)
Dec 30, 2021 109.34 110.79 109.23 109.99 1,972,631 +0.74(+0.68%)
Dec 29, 2021 109.06 110.10 108.70 109.25 1,600,923 -0.04(-0.04%)
Dec 28, 2021 108.54 110.51 107.67 109.29 2,253,528 +0.85(+0.78%)
Dec 27, 2021 109.03 109.11 106.50 108.44 2,699,269 -0.61(-0.56%)
Dec 23, 2021 109.78 110.24 109.02 109.05 2,598,538 -0.95(-0.86%)
Dec 22, 2021 109.65 110.91 108.74 110.00 2,163,277 +0.10(+0.09%)
Dec 21, 2021 105.70 110.92 105.21 109.90 4,213,913 +5.25(+5.02%)
Dec 20, 2021 106.35 106.34 104.03 104.65 4,697,929 -3.33(-3.08%)
Dec 17, 2021 108.60 109.64 106.33 107.98 6,495,230 -0.49(-0.45%)
Dec 16, 2021 107.76 109.18 105.53 108.47 4,464,412 +1.65(+1.54%)
Dec 15, 2021 106.60 107.44 104.75 106.82 4,844,311 -0.01(-0.01%)
Dec 14, 2021 104.63 107.16 103.70 106.83 6,917,987 +2.08(+1.99%)
Dec 13, 2021 104.44 105.60 103.77 104.75 3,716,248 +0.25(+0.24%)
Dec 10, 2021 103.02 105.50 102.79 104.50 4,982,691 -0.49(-0.47%)
Dec 09, 2021 108.30 108.66 104.47 104.99 4,701,266 -3.34(-3.08%)
Dec 08, 2021 107.13 108.65 106.16 108.33 3,848,218 +1.38(+1.29%)
Dec 07, 2021 107.87 108.96 106.38 106.95 4,784,962 -0.08(-0.07%)
Dec 06, 2021 104.00 107.86 103.42 107.03 6,515,217 +3.73(+3.61%)
Dec 03, 2021 105.51 106.16 101.79 103.30 4,643,589 -2.43(-2.30%)
Dec 02, 2021 103.03 106.31 102.58 105.73 3,192,052 +3.37(+3.29%)
Dec 01, 2021 105.78 106.90 102.28 102.36 4,530,165 -2.14(-2.05%)
Nov 30, 2021 105.16 106.58 102.80 104.50 7,066,117 -0.89(-0.84%)
Nov 29, 2021 109.13 110.01 105.36 105.39 3,114,505 -2.62(-2.43%)
Nov 26, 2021 106.44 108.97 105.59 108.01 2,392,907 -1.85(-1.68%)
Nov 24, 2021 107.99 111.01 107.65 109.86 4,470,344 +1.20(+1.10%)
Nov 23, 2021 108.51 109.04 106.64 108.66 3,464,512 +0.78(+0.72%)
Nov 22, 2021 110.11 111.80 107.33 107.88 5,995,142 -2.06(-1.87%)
Nov 19, 2021 109.38 111.04 108.56 109.94 3,407,727 +0.93(+0.85%)
Nov 18, 2021 111.42 109.51 108.58 109.01 4,388,475 -1.43(-1.29%)
Nov 17, 2021 114.22 114.76 108.30 110.44 5,861,241 -4.67(-4.06%)
Nov 16, 2021 116.65 116.98 114.74 115.11 3,234,825 -0.56(-0.48%)
Nov 15, 2021 117.44 117.56 115.44 115.67 3,443,931 -1.19(-1.02%)
Nov 12, 2021 119.70 120.96 116.83 116.86 3,900,150 -2.55(-2.14%)
Nov 11, 2021 118.05 119.65 116.53 119.41 4,895,411 +1.02(+0.86%)
Nov 10, 2021 115.60 118.39 5,980,178 +2.92(+2.53%)
Nov 09, 2021 114.77 117.23 114.11 115.47 4,795,685 +0.73(+0.64%)
Nov 08, 2021 114.01 115.89 113.95 114.74 4,150,858 +1.08(+0.95%)
Nov 05, 2021 113.42 116.08 112.21 113.66 4,244,098 +1.91(+1.71%)
Nov 04, 2021 107.91 119.70 107.45 111.75 10,902,810 +0.83(+0.75%)
Nov 03, 2021 109.17 111.21 107.94 110.92 5,525,600 +1.75(+1.60%)
Nov 02, 2021 111.99 112.71 104.29 109.17 8,392,297 -4.83(-4.24%)
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.