Fidelity National Information Services (NY: FIS )

77.81 +1.02 (+1.33%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 136.73 136.73 136.73 2,358,425 +1.87(+1.38%)
Dec 30, 2020 137.02 137.11 134.78 134.87 2,358,425 -1.70(-1.25%)
Dec 29, 2020 136.97 137.74 136.10 136.57 2,990,772 +0.98(+0.72%)
Dec 28, 2020 135.81 136.28 134.59 135.59 3,506,538 -0.49(-0.36%)
Dec 24, 2020 130.13 137.05 130.01 136.09 6,569,331 +5.88(+4.51%)
Dec 23, 2020 130.88 131.05 129.47 130.21 5,947,903 -0.10(-0.07%)
Dec 22, 2020 135.43 135.49 130.10 130.31 5,765,741 -4.93(-3.65%)
Dec 21, 2020 137.55 138.20 131.41 135.24 6,494,081 -5.13(-3.66%)
Dec 18, 2020 140.89 142.01 139.24 140.37 4,891,150 -0.73(-0.51%)
Dec 17, 2020 139.45 141.64 139.16 141.09 2,199,563 +2.29(+1.65%)
Dec 16, 2020 137.77 140.69 136.29 138.80 4,627,118 -1.44(-1.03%)
Dec 15, 2020 140.22 140.87 138.52 140.24 3,119,531 +0.84(+0.60%)
Dec 14, 2020 142.88 143.19 139.21 139.40 4,465,746 -3.48(-2.43%)
Dec 11, 2020 140.96 143.30 140.96 142.88 2,114,667 +0.68(+0.48%)
Dec 10, 2020 142.65 143.71 141.23 142.20 2,469,675 -0.29(-0.20%)
Dec 09, 2020 145.77 145.77 141.53 142.49 4,156,042 -3.29(-2.26%)
Dec 08, 2020 145.34 145.96 144.34 145.78 1,949,190 +0.60(+0.41%)
Dec 07, 2020 145.22 146.20 144.42 145.18 3,219,661 +0.67(+0.47%)
Dec 04, 2020 142.55 144.59 142.13 144.51 2,168,023 +2.49(+1.75%)
Dec 03, 2020 143.37 143.81 141.40 142.02 2,704,855 -1.26(-0.88%)
Dec 02, 2020 145.01 145.15 142.54 143.28 3,072,144 -1.73(-1.19%)
Dec 01, 2020 144.37 145.93 143.82 145.01 3,594,867 +1.90(+1.33%)
Nov 30, 2020 141.75 143.20 140.00 143.11 4,752,178 +0.12(+0.09%)
Nov 27, 2020 143.51 144.36 142.44 142.99 2,064,009 +0.30(+0.21%)
Nov 25, 2020 142.96 143.34 140.77 142.69 1,751,447 -0.92(-0.64%)
Nov 24, 2020 141.01 144.10 140.24 143.60 3,069,215 +3.47(+2.48%)
Nov 23, 2020 139.49 141.13 139.00 140.13 2,458,464 +1.11(+0.80%)
Nov 20, 2020 142.14 142.28 138.96 139.02 2,335,919 -3.40(-2.39%)
Nov 19, 2020 139.72 142.72 137.74 142.43 3,107,900 +2.63(+1.88%)
Nov 18, 2020 141.18 141.27 139.79 139.79 2,411,610 -1.93(-1.36%)
Nov 17, 2020 141.71 143.47 140.00 141.72 2,450,958 -0.89(-0.62%)
Nov 16, 2020 141.75 142.96 140.66 142.61 2,550,576 +3.06(+2.19%)
Nov 13, 2020 137.67 140.30 137.45 139.55 1,997,950 +2.46(+1.79%)
Nov 12, 2020 138.70 138.89 136.64 137.09 2,102,953 -1.33(-0.96%)
Nov 11, 2020 138.99 139.09 136.64 138.42 2,330,880 -0.78(-0.56%)
Nov 10, 2020 136.32 139.96 135.98 139.21 3,594,523 +2.58(+1.88%)
Nov 09, 2020 136.42 140.82 135.00 136.63 6,718,632 +8.25(+6.42%)
Nov 06, 2020 128.62 128.97 127.22 128.38 1,622,854 +0.53(+0.41%)
Nov 05, 2020 129.98 130.06 126.99 127.86 3,866,519 -0.20(-0.16%)
Nov 04, 2020 125.95 130.12 125.21 128.06 3,690,173 +4.16(+3.35%)
Nov 03, 2020 121.47 124.64 120.66 123.90 3,338,756 +4.36(+3.65%)
Nov 02, 2020 121.26 122.03 118.84 119.54 4,563,990 -0.60(-0.50%)
Oct 30, 2020 120.03 123.09 118.47 120.14 5,699,644 -0.41(-0.34%)
Oct 29, 2020 118.49 124.50 115.88 120.56 10,026,176 -7.22(-5.65%)
Oct 28, 2020 130.78 131.28 127.55 127.78 4,444,302 -5.16(-3.88%)
Oct 27, 2020 135.18 136.47 132.80 132.94 3,279,603 -1.50(-1.12%)
Oct 26, 2020 137.42 137.85 133.33 134.44 2,710,311 -4.80(-3.45%)
Oct 23, 2020 139.16 139.76 137.83 139.24 3,080,925 +1.62(+1.18%)
Oct 22, 2020 136.31 138.08 135.18 137.62 1,810,304 +1.26(+0.93%)
Oct 21, 2020 135.44 137.47 135.02 136.36 1,967,796 +0.69(+0.50%)
Oct 20, 2020 135.08 137.07 134.42 135.68 2,827,708 +0.89(+0.66%)
Oct 19, 2020 139.10 139.51 134.29 134.79 3,040,482 -3.95(-2.85%)
Oct 16, 2020 138.99 140.87 138.64 138.74 3,651,190 +0.00(+0.00%)
Oct 15, 2020 136.51 138.75 135.73 138.74 3,659,001 -0.18(-0.13%)
Oct 14, 2020 141.09 141.56 137.90 138.93 2,424,425 -1.82(-1.30%)
Oct 13, 2020 144.18 144.62 140.12 140.75 2,522,105 -3.11(-2.16%)
Oct 12, 2020 144.26 144.91 142.99 143.86 3,079,145 +0.15(+0.11%)
Oct 09, 2020 142.26 143.84 141.59 143.71 2,896,955 +2.34(+1.66%)
Oct 08, 2020 141.06 141.66 139.99 141.37 2,069,210 +1.93(+1.38%)
Oct 07, 2020 140.53 141.05 138.88 139.44 3,345,528 +0.22(+0.16%)
Oct 06, 2020 140.37 142.69 138.88 139.21 3,146,812 -1.16(-0.82%)
Oct 05, 2020 140.91 141.64 139.09 140.37 2,238,693 +0.41(+0.29%)
Oct 02, 2020 139.88 140.71 137.92 139.97 2,159,312 -1.66(-1.17%)
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.