Fidelity National Information Services (NY: FIS )

74.72 +1.54 (+2.10%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 128.48 129.01 125.99 127.43 3,554,093 -2.32(-1.79%)
Apr 29, 2020 128.50 132.55 127.70 129.75 5,847,852 +4.99(+4.00%)
Apr 28, 2020 125.30 126.95 120.99 124.76 4,529,079 +1.44(+1.17%)
Apr 27, 2020 122.36 123.67 119.98 123.33 3,520,257 +1.85(+1.52%)
Apr 24, 2020 118.36 121.92 117.58 121.48 4,146,800 +4.40(+3.75%)
Apr 23, 2020 119.11 119.67 116.79 117.08 2,235,811 -1.32(-1.12%)
Apr 22, 2020 116.24 119.46 115.95 118.41 3,121,737 +4.91(+4.33%)
Apr 21, 2020 116.03 116.56 113.09 113.50 3,781,894 -4.98(-4.20%)
Apr 20, 2020 121.61 121.66 118.19 118.47 4,430,998 -5.16(-4.17%)
Apr 17, 2020 121.49 123.89 120.16 123.63 4,037,608 +4.80(+4.04%)
Apr 16, 2020 118.09 118.90 115.89 118.83 5,260,931 +2.73(+2.36%)
Apr 15, 2020 117.07 117.12 113.70 116.10 4,675,724 -3.51(-2.93%)
Apr 14, 2020 118.75 120.63 114.02 119.61 6,233,559 +0.18(+0.15%)
Apr 13, 2020 119.97 120.44 116.34 119.42 4,683,744 -1.47(-1.22%)
Apr 09, 2020 122.15 124.31 119.69 120.89 4,846,454 +0.34(+0.28%)
Apr 08, 2020 117.76 121.80 116.27 120.55 3,773,100 +4.47(+3.85%)
Apr 07, 2020 124.47 126.41 115.86 116.08 5,337,701 -2.78(-2.34%)
Apr 06, 2020 117.61 119.54 115.31 118.86 5,907,946 +7.54(+6.77%)
Apr 03, 2020 112.60 113.22 108.41 111.33 3,872,113 -1.83(-1.61%)
Apr 02, 2020 109.46 114.44 108.67 113.15 3,690,431 +2.46(+2.23%)
Apr 01, 2020 112.35 113.54 109.36 110.69 5,389,499 -6.84(-5.82%)
Mar 31, 2020 119.79 120.88 115.07 117.53 8,925,308 -3.53(-2.91%)
Mar 30, 2020 118.94 121.63 116.60 121.05 3,889,931 +5.01(+4.32%)
Mar 27, 2020 115.87 120.06 113.07 116.04 4,078,387 -3.42(-2.86%)
Mar 26, 2020 117.64 120.10 114.34 119.46 6,763,124 +3.16(+2.72%)
Mar 25, 2020 115.42 120.52 111.16 116.30 6,045,555 +1.17(+1.02%)
Mar 24, 2020 105.32 116.19 104.96 115.13 8,138,721 +16.14(+16.31%)
Mar 23, 2020 97.18 101.25 95.00 98.99 8,591,188 -0.36(-0.36%)
Mar 20, 2020 102.71 105.58 95.75 99.34 10,463,358 -2.33(-2.29%)
Mar 19, 2020 98.55 104.83 93.65 101.67 8,340,805 +2.21(+2.22%)
Mar 18, 2020 102.02 104.49 88.58 99.46 10,569,111 -10.65(-9.67%)
Mar 17, 2020 106.29 112.45 102.03 110.11 7,686,000 +5.42(+5.18%)
Mar 16, 2020 107.73 114.55 104.69 104.69 8,432,053 -20.82(-16.59%)
Mar 13, 2020 120.31 126.31 115.22 125.51 7,024,803 -2.62(-2.04%)
Mar 12, 2020 119.09 128.13 114.40 128.13 8,605,645 +0.00(+0.00%)
Mar 11, 2020 131.57 133.70 126.68 128.13 5,056,711 -7.65(-5.63%)
Mar 10, 2020 130.08 135.87 126.47 135.78 6,829,019 +10.46(+8.35%)
Mar 09, 2020 125.39 128.97 122.38 125.31 6,433,792 -9.51(-7.05%)
Mar 06, 2020 134.85 135.59 130.67 134.82 5,232,930 -2.74(-1.99%)
Mar 05, 2020 141.80 141.80 135.92 137.56 4,397,834 -6.92(-4.79%)
Mar 04, 2020 139.96 144.55 138.82 144.48 2,794,072 +6.59(+4.78%)
Mar 03, 2020 143.64 144.97 136.45 137.89 4,733,565 -5.32(-3.71%)
Mar 02, 2020 134.97 143.46 134.23 143.21 6,867,117 +8.57(+6.36%)
Feb 28, 2020 130.93 135.99 130.24 134.64 8,945,077 +0.82(+0.61%)
Feb 27, 2020 136.10 140.09 133.71 133.82 4,558,197 -4.85(-3.50%)
Feb 26, 2020 139.70 142.75 138.34 138.67 4,240,027 -0.73(-0.53%)
Feb 25, 2020 145.56 146.16 139.14 139.40 5,545,463 -5.84(-4.02%)
Feb 24, 2020 145.10 147.40 144.12 145.24 3,788,673 -4.06(-2.72%)
Feb 21, 2020 150.12 150.69 148.15 149.30 2,863,495 -1.78(-1.18%)
Feb 20, 2020 151.29 151.57 147.40 151.08 2,414,428 -0.49(-0.32%)
Feb 19, 2020 150.86 152.18 150.67 151.57 2,416,319 +1.58(+1.05%)
Feb 18, 2020 151.73 151.85 145.71 149.99 4,689,368 -1.73(-1.14%)
Feb 14, 2020 148.74 152.46 148.28 151.72 4,289,535 +3.01(+2.02%)
Feb 13, 2020 143.44 151.12 142.12 148.71 7,383,196 +6.13(+4.30%)
Feb 12, 2020 143.73 144.14 142.09 142.58 3,535,497 -1.49(-1.04%)
Feb 11, 2020 145.04 145.44 143.78 144.07 3,018,577 -0.45(-0.31%)
Feb 10, 2020 140.85 144.91 140.70 144.53 4,423,772 +3.39(+2.40%)
Feb 07, 2020 141.48 141.74 140.60 141.14 2,588,498 -0.85(-0.60%)
Feb 06, 2020 141.15 142.20 140.57 141.98 2,397,192 +1.18(+0.84%)
Feb 05, 2020 143.04 143.71 139.67 140.81 3,080,039 -1.25(-0.88%)
Feb 04, 2020 141.83 143.43 141.55 142.06 2,031,154 +1.61(+1.15%)
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.