Fidelity National Information Services (NY: FIS )

67.01 +1.48 (+2.26%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 132.90 133.26 132.11 132.78 885,598 -0.27(-0.20%)
Nov 27, 2019 132.50 133.08 131.69 133.05 2,144,599 +0.85(+0.65%)
Nov 26, 2019 132.03 133.15 131.59 132.20 4,466,199 +0.64(+0.48%)
Nov 25, 2019 130.75 132.28 130.42 131.56 2,559,937 +1.36(+1.05%)
Nov 22, 2019 131.61 131.98 129.85 130.20 2,391,177 -0.97(-0.74%)
Nov 21, 2019 131.98 132.55 131.01 131.17 1,902,428 -0.96(-0.73%)
Nov 20, 2019 132.30 133.45 131.51 132.13 2,374,971 -0.18(-0.14%)
Nov 19, 2019 132.03 132.53 131.49 132.31 3,267,491 +0.60(+0.45%)
Nov 18, 2019 130.47 132.08 130.24 131.72 4,153,461 +1.17(+0.90%)
Nov 15, 2019 131.10 131.38 129.04 130.54 4,318,435 +0.31(+0.24%)
Nov 14, 2019 128.48 130.36 127.56 130.24 3,066,973 +1.61(+1.26%)
Nov 13, 2019 127.22 129.29 127.08 128.62 4,209,915 +1.15(+0.90%)
Nov 12, 2019 127.56 128.40 126.95 127.47 4,659,926 +0.25(+0.20%)
Nov 11, 2019 125.48 127.61 124.95 127.22 3,232,288 +1.60(+1.28%)
Nov 08, 2019 126.59 127.11 125.18 125.61 2,978,801 -1.59(-1.25%)
Nov 07, 2019 126.10 128.59 125.98 127.21 3,162,257 +1.40(+1.12%)
Nov 06, 2019 126.88 128.39 125.32 125.81 3,429,992 -1.25(-0.98%)
Nov 05, 2019 129.83 129.98 123.22 127.06 6,141,170 +1.14(+0.91%)
Nov 04, 2019 129.29 129.63 125.90 125.91 5,506,881 -3.03(-2.35%)
Nov 01, 2019 127.63 129.00 127.40 128.94 3,263,978 +2.30(+1.81%)
Oct 31, 2019 126.80 127.87 125.81 126.64 3,522,624 -0.19(-0.15%)
Oct 30, 2019 125.97 127.09 125.02 126.83 2,182,270 +1.17(+0.93%)
Oct 29, 2019 125.03 126.93 124.63 125.66 2,479,470 +0.50(+0.40%)
Oct 28, 2019 124.82 126.20 123.93 125.16 2,729,705 +0.87(+0.70%)
Oct 25, 2019 123.61 125.30 123.24 124.30 2,058,869 +0.11(+0.09%)
Oct 24, 2019 122.81 124.70 122.67 124.19 1,985,812 +2.15(+1.76%)
Oct 23, 2019 120.67 122.27 120.15 122.04 3,917,240 +1.47(+1.22%)
Oct 22, 2019 124.15 124.77 120.47 120.57 3,083,868 -3.26(-2.63%)
Oct 21, 2019 123.86 124.83 122.18 123.83 2,714,270 +0.48(+0.39%)
Oct 18, 2019 125.47 125.72 123.04 123.34 4,358,283 -2.11(-1.69%)
Oct 17, 2019 127.02 127.82 125.11 125.46 2,789,839 -1.18(-0.93%)
Oct 16, 2019 127.08 127.17 124.93 126.64 2,265,885 -1.01(-0.79%)
Oct 15, 2019 127.54 127.86 126.96 127.65 2,288,687 +0.07(+0.05%)
Oct 14, 2019 126.59 127.73 126.49 127.58 1,630,071 +0.68(+0.54%)
Oct 11, 2019 127.41 128.37 126.55 126.90 3,095,743 +0.47(+0.37%)
Oct 10, 2019 126.52 127.22 125.12 126.43 3,096,432 -0.09(-0.07%)
Oct 09, 2019 125.36 126.76 124.76 126.52 2,006,259 +2.02(+1.62%)
Oct 08, 2019 124.83 126.51 123.50 124.50 2,427,900 -1.00(-0.80%)
Oct 07, 2019 125.60 126.06 124.61 125.50 3,758,669 -0.81(-0.64%)
Oct 04, 2019 125.31 126.63 125.10 126.31 4,078,932 +1.47(+1.18%)
Oct 03, 2019 124.57 125.16 122.95 124.83 5,768,172 +0.48(+0.39%)
Oct 02, 2019 125.20 125.77 123.07 124.36 3,651,383 -1.81(-1.43%)
Oct 01, 2019 128.06 128.71 125.84 126.16 3,642,649 -1.44(-1.13%)
Sep 30, 2019 125.60 127.72 125.53 127.60 3,336,614 +2.00(+1.59%)
Sep 27, 2019 128.72 128.72 124.48 125.60 2,227,104 -2.63(-2.05%)
Sep 26, 2019 128.48 129.01 127.58 128.24 2,367,125 -0.10(-0.08%)
Sep 25, 2019 127.38 128.40 125.76 128.34 3,083,125 +0.60(+0.47%)
Sep 24, 2019 127.43 128.68 126.39 127.74 2,686,072 +1.33(+1.05%)
Sep 23, 2019 126.56 127.42 126.00 126.41 2,977,805 -0.28(-0.22%)
Sep 20, 2019 128.81 129.63 126.46 126.69 4,313,337 -2.01(-1.56%)
Sep 19, 2019 127.72 129.50 127.59 128.70 2,631,582 +0.97(+0.76%)
Sep 18, 2019 129.14 129.31 125.39 127.73 3,118,922 -1.46(-1.13%)
Sep 17, 2019 128.41 130.28 128.41 129.19 3,910,531 +1.30(+1.01%)
Sep 16, 2019 126.94 128.63 125.44 127.89 4,103,627 +2.10(+1.67%)
Sep 13, 2019 127.83 128.11 125.49 125.80 3,214,871 -2.46(-1.92%)
Sep 12, 2019 127.74 129.37 127.54 128.26 5,261,050 +2.40(+1.91%)
Sep 11, 2019 125.35 127.04 124.71 125.85 4,738,313 -0.07(-0.05%)
Sep 10, 2019 127.98 128.22 124.42 125.92 5,154,335 -2.38(-1.85%)
Sep 09, 2019 132.40 132.43 127.40 128.30 3,933,264 -3.67(-2.78%)
Sep 06, 2019 133.21 133.92 131.87 131.97 2,281,774 -1.32(-0.99%)
Sep 05, 2019 135.38 135.50 133.06 133.29 4,049,448 +1.28(+0.97%)
Sep 04, 2019 129.86 132.19 129.81 132.02 2,160,524 +1.10(+0.84%)
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.