Fidelity National Information Services (NY: FIS )

107.02 USD +0.07 (+0.07%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 116.18 117.98 115.11 115.93 8,346,640 +4.39(+3.94%)
Apr 29, 2019 110.69 111.84 109.96 111.54 7,539,303 +0.64(+0.58%)
Apr 26, 2019 111.87 111.87 110.50 110.90 3,044,600 -0.65(-0.58%)
Apr 25, 2019 111.98 112.28 110.94 111.55 3,692,100 -0.49(-0.44%)
Apr 24, 2019 112.76 113.11 112.03 112.04 2,351,000 -0.76(-0.67%)
Apr 23, 2019 112.49 113.19 111.82 112.80 2,779,808 +0.59(+0.53%)
Apr 22, 2019 110.88 112.21 110.50 112.21 2,954,036 +1.32(+1.19%)
Apr 18, 2019 111.07 111.51 110.27 110.89 2,079,000 -0.21(-0.19%)
Apr 17, 2019 111.72 111.80 110.85 111.10 1,879,073 -0.48(-0.43%)
Apr 16, 2019 113.51 113.72 111.22 111.58 4,615,362 -1.56(-1.38%)
Apr 15, 2019 113.03 113.19 112.24 113.14 1,934,819 -0.02(-0.02%)
Apr 12, 2019 113.67 113.70 112.84 113.16 2,983,400 +0.26(+0.23%)
Apr 11, 2019 112.62 113.29 111.74 112.90 3,351,994 +0.52(+0.46%)
Apr 10, 2019 114.41 114.41 111.98 112.38 3,674,773 -1.38(-1.21%)
Apr 09, 2019 113.17 114.04 112.75 113.76 2,863,032 +0.11(+0.10%)
Apr 08, 2019 113.37 113.82 112.16 113.65 5,314,741 +0.26(+0.23%)
Apr 05, 2019 114.24 114.57 113.25 113.39 2,537,300 -0.64(-0.56%)
Apr 04, 2019 115.01 115.08 113.50 114.03 2,506,813 -0.90(-0.78%)
Apr 03, 2019 114.55 115.56 113.89 114.93 3,899,107 +0.81(+0.71%)
Apr 02, 2019 114.00 114.21 113.24 114.12 2,543,442 +0.34(+0.30%)
Apr 01, 2019 113.48 114.01 112.72 113.78 2,937,286 +0.68(+0.60%)
Mar 29, 2019 111.61 113.30 111.21 113.10 5,454,600 +1.92(+1.73%)
Mar 28, 2019 110.50 111.23 109.69 111.18 3,116,886 +1.21(+1.10%)
Mar 27, 2019 110.00 110.47 108.79 109.97 3,894,605 +0.06(+0.05%)
Mar 26, 2019 108.90 109.99 108.64 109.91 2,948,053 +1.49(+1.37%)
Mar 25, 2019 110.41 110.47 108.33 108.42 3,464,532 -1.99(-1.80%)
Mar 22, 2019 110.16 111.33 109.48 110.41 6,868,700 +0.25(+0.23%)
Mar 21, 2019 106.25 110.31 106.04 110.16 5,331,027 +3.41(+3.19%)
Mar 20, 2019 106.53 107.60 104.87 106.75 10,713,405 +0.15(+0.14%)
Mar 19, 2019 107.49 107.49 105.76 106.60 6,677,370 -1.52(-1.41%)
Mar 18, 2019 111.79 112.17 106.50 108.12 16,711,114 -0.76(-0.70%)
Mar 15, 2019 107.60 109.17 107.55 108.88 3,613,200 +1.10(+1.02%)
Mar 14, 2019 107.50 108.25 106.91 107.78 1,893,114 +0.18(+0.17%)
Mar 13, 2019 107.03 108.40 106.92 107.60 2,070,918 +0.23(+0.21%)
Mar 12, 2019 107.39 107.76 106.86 107.37 1,415,303 +0.33(+0.31%)
Mar 11, 2019 106.22 107.11 105.87 107.04 2,322,064 +1.33(+1.26%)
Mar 08, 2019 104.99 105.74 104.73 105.71 1,768,200 +0.06(+0.06%)
Mar 07, 2019 106.67 106.67 105.43 105.65 1,875,046 -0.95(-0.89%)
Mar 06, 2019 107.19 107.19 106.42 106.60 1,245,498 -0.29(-0.27%)
Mar 05, 2019 107.28 107.69 106.81 106.89 1,519,958 -0.43(-0.40%)
Mar 04, 2019 108.95 109.43 106.80 107.32 1,751,689 -1.07(-0.99%)
Mar 01, 2019 109.00 109.48 107.83 108.39 1,756,000 +0.24(+0.22%)
Feb 28, 2019 107.20 108.44 106.89 108.15 3,075,806 +0.94(+0.88%)
Feb 27, 2019 106.50 107.36 106.27 107.21 2,177,844 +0.40(+0.37%)
Feb 26, 2019 106.93 107.27 106.42 106.81 2,759,692 +0.02(+0.02%)
Feb 25, 2019 107.72 107.72 106.62 106.79 1,304,328 -0.30(-0.28%)
Feb 22, 2019 107.47 107.61 106.78 107.09 1,762,000 -0.03(-0.03%)
Feb 21, 2019 107.14 107.72 106.53 107.12 2,283,260 +0.06(+0.06%)
Feb 20, 2019 108.59 108.68 106.95 107.06 3,715,524 -1.65(-1.52%)
Feb 19, 2019 108.90 109.17 107.95 108.71 2,224,091 -0.22(-0.20%)
Feb 15, 2019 107.26 109.25 106.68 108.93 3,211,800 +2.63(+2.47%)
Feb 14, 2019 106.72 106.93 105.72 106.30 3,246,758 -0.49(-0.46%)
Feb 13, 2019 107.44 109.10 106.33 106.79 3,539,826 +0.24(+0.23%)
Feb 12, 2019 106.80 108.43 104.96 106.55 3,920,035 -2.55(-2.34%)
Feb 11, 2019 109.61 110.05 108.98 109.10 1,574,239 +0.10(+0.09%)
Feb 08, 2019 107.91 109.22 107.86 109.00 2,602,100 +0.33(+0.30%)
Feb 07, 2019 108.80 109.00 107.51 108.67 2,819,338 -1.03(-0.94%)
Feb 06, 2019 109.73 109.79 109.05 109.70 1,032,972 -0.20(-0.18%)
Feb 05, 2019 109.00 109.94 108.87 109.90 1,185,119 +0.93(+0.85%)
Feb 04, 2019 107.40 108.97 106.92 108.97 1,281,899 +1.77(+1.65%)
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.