Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 106.68 108.30 106.30 108.10 5,706,710 +1.83(+1.73%)
Mar 28, 2019 105.62 106.32 104.84 106.27 3,260,947 +1.16(+1.10%)
Mar 27, 2019 105.14 105.59 103.98 105.11 4,074,612 +0.06(+0.06%)
Mar 26, 2019 104.09 105.13 103.84 105.05 3,084,311 +1.42(+1.37%)
Mar 25, 2019 105.53 105.59 103.54 103.63 3,624,662 -1.90(-1.80%)
Mar 22, 2019 105.29 106.41 104.64 105.53 7,186,170 +0.24(+0.23%)
Mar 21, 2019 101.56 105.44 101.36 105.29 5,577,426 +3.26(+3.19%)
Mar 20, 2019 101.82 102.85 100.24 102.03 11,208,576 +0.14(+0.14%)
Mar 19, 2019 102.74 102.74 101.09 101.89 6,985,996 -1.45(-1.41%)
Mar 18, 2019 106.85 107.21 101.80 103.34 17,483,498 -0.73(-0.70%)
Mar 15, 2019 102.85 104.35 102.80 104.07 3,780,201 +1.05(+1.02%)
Mar 14, 2019 102.75 103.46 102.19 103.02 1,980,613 +0.51(+0.49%)
Mar 13, 2019 101.97 103.27 101.86 102.51 2,173,706 +0.22(+0.21%)
Mar 12, 2019 102.31 102.66 101.81 102.29 1,485,550 +0.32(+0.31%)
Mar 11, 2019 101.20 102.05 100.86 101.98 2,437,317 +1.27(+1.26%)
Mar 08, 2019 100.03 100.73 99.78 100.71 1,855,962 +0.06(+0.06%)
Mar 07, 2019 101.63 101.63 100.44 100.65 1,968,112 -0.91(-0.89%)
Mar 06, 2019 102.12 102.12 101.39 101.56 1,307,317 -0.28(-0.27%)
Mar 05, 2019 102.21 102.60 101.76 101.83 1,595,399 -0.41(-0.40%)
Mar 04, 2019 103.80 104.25 101.75 102.25 1,838,632 -1.02(-0.99%)
Mar 01, 2019 103.85 104.30 102.73 103.27 1,843,157 +0.23(+0.22%)
Feb 28, 2019 102.13 103.31 101.83 103.04 3,228,470 +0.90(+0.88%)
Feb 27, 2019 101.46 102.28 101.25 102.14 2,285,939 +0.38(+0.37%)
Feb 26, 2019 101.87 102.20 101.39 101.76 2,896,666 +0.02(+0.02%)
Feb 25, 2019 102.63 102.63 101.58 101.74 1,369,067 -0.29(-0.28%)
Feb 22, 2019 102.39 102.52 101.73 102.03 1,849,455 -0.03(-0.03%)
Feb 21, 2019 102.07 102.63 101.49 102.06 2,396,587 +0.06(+0.06%)
Feb 20, 2019 103.45 103.54 101.89 102.00 3,899,940 -1.57(-1.52%)
Feb 19, 2019 103.75 104.01 102.84 103.57 2,334,481 -0.21(-0.20%)
Feb 15, 2019 102.19 104.08 101.64 103.78 3,371,214 +2.51(+2.47%)
Feb 14, 2019 101.67 101.87 100.72 101.27 3,407,907 -0.47(-0.46%)
Feb 13, 2019 102.36 103.94 101.30 101.74 3,715,521 +0.23(+0.22%)
Feb 12, 2019 101.75 103.30 100.00 101.51 4,114,602 -2.43(-2.34%)
Feb 11, 2019 104.43 104.85 103.83 103.94 1,652,374 +0.09(+0.09%)
Feb 08, 2019 102.81 104.06 102.76 103.85 2,731,252 +0.31(+0.30%)
Feb 07, 2019 103.66 103.85 102.43 103.53 2,959,273 -0.98(-0.94%)
Feb 06, 2019 104.54 104.60 103.89 104.51 1,084,242 -0.19(-0.18%)
Feb 05, 2019 103.85 104.74 103.72 104.70 1,243,941 +0.89(+0.85%)
Feb 04, 2019 102.32 103.82 101.86 103.82 1,345,524 +1.69(+1.65%)
Feb 01, 2019 99.60 102.18 99.60 102.13 1,911,173 +2.54(+2.55%)
Jan 31, 2019 100.28 100.89 99.37 99.59 1,713,257 -0.94(-0.94%)
Jan 30, 2019 99.05 100.82 98.84 100.53 1,449,930 +1.84(+1.86%)
Jan 29, 2019 99.42 99.51 98.52 98.69 1,043,230 -0.67(-0.67%)
Jan 28, 2019 99.24 99.68 98.78 99.36 972,090 -1.09(-1.08%)
Jan 25, 2019 100.99 101.01 99.96 100.44 1,543,696 +0.26(+0.26%)
Jan 24, 2019 100.75 100.79 100.06 100.19 1,415,553 -0.70(-0.69%)
Jan 23, 2019 100.86 101.39 99.94 100.88 1,279,873 +0.52(+0.52%)
Jan 22, 2019 100.48 100.82 99.38 100.36 1,531,135 -0.48(-0.47%)
Jan 18, 2019 100.03 101.55 99.48 100.83 1,866,879 +1.55(+1.56%)
Jan 17, 2019 98.06 99.80 98.06 99.28 1,618,359 +0.51(+0.52%)
Jan 16, 2019 99.92 100.03 96.93 98.77 2,615,278 -0.99(-0.99%)
Jan 15, 2019 98.99 100.17 98.67 99.76 1,215,374 +1.00(+1.01%)
Jan 14, 2019 97.90 99.08 97.67 98.76 1,407,650 +0.12(+0.13%)
Jan 11, 2019 98.32 98.87 97.83 98.63 1,370,822 -0.29(-0.29%)
Jan 10, 2019 97.74 99.00 97.48 98.92 2,222,307 +1.08(+1.10%)
Jan 09, 2019 98.72 99.22 97.37 97.84 2,034,799 -0.47(-0.47%)
Jan 08, 2019 98.55 99.10 97.95 98.31 2,015,878 +0.73(+0.75%)
Jan 07, 2019 97.23 98.62 96.69 97.58 2,353,416 +0.61(+0.63%)
Jan 04, 2019 95.01 97.25 94.76 96.97 2,659,982 +3.31(+3.53%)
Jan 03, 2019 95.12 96.03 93.46 93.66 1,671,902 -2.97(-3.08%)
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.