Fidelity National Information Services (NY: FIS )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 141.97 141.97 137.76 138.44 4,135,018 -3.70(-2.60%)
Jan 30, 2020 141.82 142.75 141.28 142.14 4,133,334 -0.57(-0.40%)
Jan 29, 2020 143.03 144.17 142.47 142.71 1,723,916 +0.13(+0.09%)
Jan 28, 2020 141.27 144.04 141.27 142.58 2,481,722 +1.51(+1.07%)
Jan 27, 2020 140.39 141.84 139.85 141.07 2,059,911 -1.47(-1.03%)
Jan 24, 2020 144.06 144.95 141.88 142.54 2,447,887 -1.05(-0.73%)
Jan 23, 2020 143.53 144.10 142.50 143.59 1,973,924 +0.41(+0.28%)
Jan 22, 2020 143.61 144.29 143.13 143.19 3,131,614 +0.93(+0.66%)
Jan 21, 2020 141.43 143.26 141.26 142.25 3,989,895 +0.51(+0.36%)
Jan 17, 2020 141.96 141.96 139.58 141.74 3,855,974 +0.82(+0.58%)
Jan 16, 2020 140.02 141.01 139.09 140.92 4,017,335 +1.70(+1.22%)
Jan 15, 2020 137.82 139.73 137.27 139.23 3,052,188 +1.96(+1.42%)
Jan 14, 2020 137.67 138.02 136.22 137.27 2,009,798 -0.27(-0.20%)
Jan 13, 2020 137.31 137.75 136.29 137.54 4,387,229 +0.76(+0.56%)
Jan 10, 2020 138.17 138.68 136.34 136.78 2,252,587 -0.94(-0.69%)
Jan 09, 2020 135.87 137.85 135.41 137.72 4,289,102 +2.60(+1.92%)
Jan 08, 2020 133.75 135.63 133.53 135.12 3,327,625 +1.96(+1.47%)
Jan 07, 2020 134.58 134.91 133.08 133.17 3,703,552 -2.08(-1.54%)
Jan 06, 2020 133.11 135.25 132.81 135.25 3,824,727 +1.28(+0.96%)
Jan 03, 2020 132.88 135.22 132.80 133.97 2,454,943 -0.85(-0.63%)
Jan 02, 2020 134.78 135.72 134.14 134.81 3,115,558 +0.78(+0.58%)
Dec 31, 2019 133.31 134.06 132.74 134.03 2,579,885 +0.47(+0.35%)
Dec 30, 2019 134.15 134.31 132.90 133.56 2,023,497 -1.11(-0.82%)
Dec 27, 2019 133.95 134.71 133.43 134.67 1,525,869 +1.01(+0.76%)
Dec 26, 2019 133.21 133.81 133.06 133.66 953,445 +0.79(+0.59%)
Dec 24, 2019 133.23 133.67 132.41 132.87 887,046 -0.32(-0.24%)
Dec 23, 2019 133.75 134.06 132.89 133.19 1,808,692 -0.57(-0.42%)
Dec 20, 2019 134.13 134.42 133.25 133.75 5,879,121 +0.69(+0.52%)
Dec 19, 2019 132.64 133.52 131.91 133.06 3,584,600 +0.36(+0.27%)
Dec 18, 2019 133.41 134.06 132.60 132.70 4,222,446 -0.14(-0.11%)
Dec 17, 2019 132.03 133.42 131.34 132.85 4,501,607 +0.82(+0.62%)
Dec 16, 2019 133.92 134.60 131.30 132.03 6,169,171 -1.14(-0.85%)
Dec 13, 2019 131.57 133.25 130.92 133.17 2,712,195 +1.41(+1.07%)
Dec 12, 2019 129.97 132.15 129.70 131.76 2,651,643 +1.52(+1.17%)
Dec 11, 2019 129.88 130.50 128.83 130.24 4,113,574 -0.03(-0.02%)
Dec 10, 2019 131.51 131.95 130.10 130.27 2,574,188 -1.37(-1.04%)
Dec 09, 2019 132.91 133.25 131.48 131.64 2,958,242 -1.56(-1.17%)
Dec 06, 2019 132.26 133.60 131.94 133.20 2,576,058 +1.59(+1.21%)
Dec 05, 2019 131.06 131.92 130.17 131.61 3,606,686 +1.14(+0.88%)
Dec 04, 2019 131.11 131.38 130.07 130.47 2,812,881 -0.46(-0.35%)
Dec 03, 2019 129.41 131.24 128.97 130.93 2,379,876 +0.46(+0.35%)
Dec 02, 2019 132.64 132.92 129.45 130.47 4,123,272 -2.32(-1.74%)
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%)
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.