Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 100.30 101.15 100.26 100.42 1,784,346 +0.30(+0.30%)
Jun 28, 2018 99.22 101.03 99.22 100.12 1,501,743 +0.81(+0.81%)
Jun 27, 2018 100.83 100.96 99.25 99.31 1,504,734 -1.17(-1.17%)
Jun 26, 2018 100.89 101.39 100.45 100.48 1,725,517 -0.45(-0.45%)
Jun 25, 2018 101.59 101.80 100.45 100.94 1,838,496 -0.99(-0.98%)
Jun 22, 2018 101.89 102.28 101.22 101.93 2,794,593 +0.23(+0.22%)
Jun 21, 2018 101.49 102.19 101.33 101.71 1,291,837 +0.37(+0.36%)
Jun 20, 2018 101.91 102.09 101.17 101.34 971,950 -0.37(-0.36%)
Jun 19, 2018 100.82 101.77 100.52 101.71 1,752,372 +0.11(+0.11%)
Jun 18, 2018 101.09 101.67 100.52 101.59 1,996,888 -0.16(-0.16%)
Jun 15, 2018 101.77 102.02 101.75 2,294,945 -0.27(-0.26%)
Jun 14, 2018 101.26 102.11 101.17 102.02 1,449,123 +0.89(+0.88%)
Jun 13, 2018 101.19 101.87 100.85 101.13 1,391,070 -0.07(-0.07%)
Jun 12, 2018 100.13 101.22 99.55 101.19 2,586,074 +1.24(+1.24%)
Jun 11, 2018 100.18 100.21 99.77 99.96 764,323 -0.26(-0.26%)
Jun 08, 2018 99.59 100.25 99.27 100.22 969,842 +0.63(+0.64%)
Jun 07, 2018 100.97 100.97 98.86 99.59 1,174,713 -1.38(-1.37%)
Jun 06, 2018 101.09 100.97 2,858,997 +2.05(+2.07%)
Jun 05, 2018 98.20 99.05 98.01 98.92 1,715,125 +0.93(+0.95%)
Jun 04, 2018 97.18 98.15 97.18 97.98 1,115,726 +0.52(+0.53%)
Jun 01, 2018 97.21 97.63 96.93 97.47 1,173,975 +0.94(+0.98%)
May 31, 2018 97.56 97.79 96.44 96.52 1,736,148 -0.98(-1.01%)
May 30, 2018 96.82 97.85 96.82 97.50 1,230,427 +0.83(+0.86%)
May 29, 2018 97.15 97.27 96.14 96.67 956,215 -1.02(-1.04%)
May 25, 2018 97.69 97.69 97.69 0 -0.32(-0.33%)
May 24, 2018 98.16 98.38 97.57 98.01 1,376,573 -0.07(-0.07%)
May 23, 2018 97.26 98.14 96.97 98.08 1,083,121 +0.35(+0.36%)
May 22, 2018 98.66 98.66 97.37 97.73 1,427,828 -0.90(-0.91%)
May 21, 2018 98.88 99.06 98.41 98.63 873,305 +0.31(+0.32%)
May 18, 2018 97.97 98.72 97.82 98.32 1,417,733 +0.28(+0.29%)
May 17, 2018 98.68 99.10 97.78 98.03 1,786,230 -0.96(-0.97%)
May 16, 2018 98.86 99.13 98.36 99.00 1,407,629 +0.13(+0.13%)
May 15, 2018 98.34 98.88 97.60 98.86 1,674,015 +0.00(+0.00%)
May 14, 2018 99.15 99.15 98.31 98.86 2,040,064 -0.18(-0.18%)
May 11, 2018 98.89 99.15 98.25 99.04 2,276,230 -0.02(-0.02%)
May 10, 2018 97.92 99.17 97.86 99.06 2,081,798 +0.94(+0.96%)
May 09, 2018 97.63 98.14 97.20 98.12 3,481,638 +0.68(+0.70%)
May 08, 2018 96.12 97.73 96.04 97.44 2,914,413 +0.93(+0.96%)
May 07, 2018 95.04 96.55 94.87 96.51 2,333,595 +1.46(+1.54%)
May 04, 2018 93.50 95.22 93.11 95.05 2,140,236 +1.18(+1.26%)
May 03, 2018 92.54 93.92 92.32 93.87 2,417,189 +0.87(+0.93%)
May 02, 2018 94.20 94.54 92.64 93.00 3,035,420 -1.10(-1.17%)
May 01, 2018 91.59 94.15 91.00 94.10 4,291,052 +4.43(+4.94%)
Apr 30, 2018 89.83 90.94 89.60 89.68 3,086,529 +0.25(+0.29%)
Apr 27, 2018 89.79 90.26 89.27 89.42 2,158,953 -0.28(-0.32%)
Apr 26, 2018 89.42 90.18 89.25 89.70 1,904,906 +0.84(+0.95%)
Apr 25, 2018 89.52 89.55 88.64 88.86 1,715,509 -0.62(-0.70%)
Apr 24, 2018 90.60 90.91 89.11 89.49 1,435,369 -0.88(-0.97%)
Apr 23, 2018 91.05 91.24 90.14 90.36 1,226,482 -0.29(-0.32%)
Apr 20, 2018 91.44 91.80 90.44 90.66 1,224,199 -0.99(-1.08%)
Apr 19, 2018 92.00 92.35 91.21 91.65 962,342 -0.44(-0.48%)
Apr 18, 2018 92.54 92.54 91.90 92.09 1,693,447 -0.08(-0.08%)
Apr 17, 2018 92.42 92.42 91.80 92.17 2,176,982 +0.30(+0.33%)
Apr 16, 2018 91.65 92.10 91.12 91.87 840,604 +1.00(+1.10%)
Apr 13, 2018 91.89 91.98 90.52 90.87 1,029,569 -0.42(-0.47%)
Apr 12, 2018 91.52 91.75 91.18 91.29 704,297 +0.32(+0.35%)
Apr 11, 2018 90.72 91.99 90.70 90.97 1,284,315 -0.46(-0.51%)
Apr 10, 2018 91.68 92.18 91.16 91.43 1,117,169 +0.78(+0.86%)
Apr 09, 2018 90.69 91.93 90.08 90.65 1,788,622 +0.44(+0.49%)
Apr 06, 2018 91.20 91.67 89.82 90.20 1,568,118 -1.82(-1.98%)
Apr 05, 2018 91.25 92.53 91.11 92.03 1,757,487 +1.38(+1.52%)
Apr 04, 2018 88.57 90.85 88.49 90.65 2,231,968 +0.94(+1.05%)
Apr 03, 2018 89.50 90.02 88.64 89.70 2,742,037 +0.27(+0.31%)
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.