Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.84 123.93 119.28 120.96 5,660,949 -0.42(-0.34%)
Oct 29, 2020 119.30 125.35 116.67 121.38 9,958,109 -7.27(-5.65%)
Oct 28, 2020 131.67 132.18 128.42 128.65 4,414,130 -5.19(-3.88%)
Oct 27, 2020 136.11 137.40 133.71 133.84 3,257,338 -1.52(-1.12%)
Oct 26, 2020 138.36 138.80 134.24 135.36 2,691,911 -4.83(-3.45%)
Oct 23, 2020 140.11 140.72 138.77 140.19 3,060,008 +1.63(+1.18%)
Oct 22, 2020 137.24 139.02 136.11 138.56 1,798,014 +1.27(+0.93%)
Oct 21, 2020 136.37 138.41 135.94 137.29 1,954,437 +0.69(+0.50%)
Oct 20, 2020 136.00 138.01 135.34 136.60 2,808,511 +0.89(+0.66%)
Oct 19, 2020 140.05 140.47 135.21 135.71 3,019,841 -3.98(-2.85%)
Oct 16, 2020 139.94 141.83 139.59 139.69 3,626,402 +0.00(+0.00%)
Oct 15, 2020 137.45 139.70 136.66 139.69 3,634,160 -0.19(-0.13%)
Oct 14, 2020 142.06 142.53 138.84 139.88 2,407,966 -1.84(-1.29%)
Oct 13, 2020 145.17 145.61 141.08 141.71 2,504,983 -3.14(-2.17%)
Oct 12, 2020 145.24 145.90 143.96 144.85 3,058,241 +0.16(+0.11%)
Oct 09, 2020 143.23 144.83 142.55 144.69 2,877,288 +2.36(+1.66%)
Oct 08, 2020 142.02 142.63 140.94 142.33 2,055,162 +1.94(+1.38%)
Oct 07, 2020 141.50 142.01 139.83 140.39 3,322,816 +0.22(+0.16%)
Oct 06, 2020 141.33 143.67 139.83 140.17 3,125,448 -1.16(-0.82%)
Oct 05, 2020 141.88 142.61 140.04 141.33 2,223,495 +0.41(+0.29%)
Oct 02, 2020 140.84 141.67 138.87 140.92 2,144,653 -1.67(-1.17%)
Oct 01, 2020 144.65 145.93 141.28 142.59 3,843,188 -0.33(-0.23%)
Sep 30, 2020 144.42 144.93 141.67 142.92 3,505,120 -1.54(-1.07%)
Sep 29, 2020 143.97 144.85 143.43 144.47 2,078,774 +0.84(+0.59%)
Sep 28, 2020 143.33 144.43 142.84 143.62 1,774,365 +1.87(+1.32%)
Sep 25, 2020 139.00 142.37 138.16 141.75 2,084,295 +1.74(+1.24%)
Sep 24, 2020 139.09 141.15 134.43 140.01 3,529,451 +0.58(+0.42%)
Sep 23, 2020 142.14 142.38 139.04 139.43 1,931,887 -2.50(-1.76%)
Sep 22, 2020 140.02 142.34 138.83 141.93 2,170,074 +2.11(+1.51%)
Sep 21, 2020 139.88 140.33 137.09 139.83 3,038,952 -2.55(-1.79%)
Sep 18, 2020 144.19 145.57 141.26 142.38 3,728,577 -2.10(-1.45%)
Sep 17, 2020 141.51 144.56 141.22 144.48 2,994,619 +0.14(+0.09%)
Sep 16, 2020 145.33 146.44 144.27 144.34 2,772,091 +0.17(+0.11%)
Sep 15, 2020 143.32 144.76 142.68 144.18 2,176,004 +2.20(+1.55%)
Sep 14, 2020 141.45 143.27 140.56 141.97 2,933,598 +1.94(+1.39%)
Sep 11, 2020 141.55 142.41 138.57 140.03 2,664,079 -1.58(-1.12%)
Sep 10, 2020 144.72 146.16 140.96 141.61 2,272,412 -2.22(-1.55%)
Sep 09, 2020 142.96 144.78 141.20 143.84 3,813,268 +2.71(+1.92%)
Sep 08, 2020 140.22 142.41 139.48 141.12 4,268,102 -2.23(-1.55%)
Sep 04, 2020 146.27 146.72 141.26 143.35 3,309,445 -2.81(-1.92%)
Sep 03, 2020 149.67 149.83 144.17 146.16 2,593,940 -4.71(-3.12%)
Sep 02, 2020 147.71 151.80 146.80 150.87 3,290,042 +3.30(+2.24%)
Sep 01, 2020 146.01 147.74 145.64 147.56 2,725,572 +1.45(+0.99%)
Aug 31, 2020 147.68 147.68 145.97 146.11 4,022,868 -1.57(-1.06%)
Aug 28, 2020 146.34 147.73 145.60 147.68 2,593,766 +1.23(+0.84%)
Aug 27, 2020 144.09 146.69 143.02 146.45 4,193,599 +3.21(+2.24%)
Aug 26, 2020 141.17 143.88 140.15 143.25 4,811,181 +2.44(+1.73%)
Aug 25, 2020 137.50 140.89 136.41 140.80 2,735,237 +3.58(+2.61%)
Aug 24, 2020 138.72 138.73 135.83 137.22 3,247,890 -0.13(-0.09%)
Aug 21, 2020 136.88 138.00 136.28 137.35 3,417,333 +0.54(+0.40%)
Aug 20, 2020 137.18 137.69 136.28 136.80 3,610,114 -1.33(-0.96%)
Aug 19, 2020 140.45 140.45 137.98 138.13 3,820,313 -1.16(-0.83%)
Aug 18, 2020 140.35 140.46 138.33 139.29 3,915,872 -0.45(-0.32%)
Aug 17, 2020 140.04 140.99 139.28 139.74 2,716,581 +0.38(+0.27%)
Aug 14, 2020 140.57 140.74 138.70 139.36 1,806,644 -1.28(-0.91%)
Aug 13, 2020 138.27 141.04 138.27 140.64 2,947,486 +1.34(+0.96%)
Aug 12, 2020 139.22 140.35 138.65 139.30 2,288,384 +0.75(+0.54%)
Aug 11, 2020 141.82 141.97 138.23 138.56 2,935,437 -3.01(-2.13%)
Aug 10, 2020 143.35 143.77 140.68 141.57 3,499,721 -1.57(-1.10%)
Aug 07, 2020 141.64 143.33 140.83 143.14 3,489,706 +0.75(+0.53%)
Aug 06, 2020 141.24 143.05 140.91 142.38 4,539,505 +0.48(+0.34%)
Aug 05, 2020 143.82 144.20 140.47 141.90 6,674,789 -0.68(-0.48%)
Aug 04, 2020 142.12 144.57 140.45 142.58 6,248,458 -1.68(-1.16%)
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.