Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 123.91 126.04 123.85 125.04 1,898,217 +0.61(+0.49%)
Oct 21, 2021 123.48 124.53 122.90 124.43 2,427,367 -0.19(-0.15%)
Oct 20, 2021 124.60 126.20 123.82 124.62 3,969,151 +0.57(+0.46%)
Oct 19, 2021 123.34 124.54 122.62 124.05 1,731,990 +1.02(+0.83%)
Oct 18, 2021 124.18 124.73 122.44 123.03 2,868,736 -1.77(-1.42%)
Oct 15, 2021 122.43 125.11 122.43 124.80 3,606,461 +3.12(+2.56%)
Oct 14, 2021 117.99 122.31 117.60 121.68 4,098,056 +4.90(+4.20%)
Oct 13, 2021 116.20 116.81 114.33 116.78 2,439,106 +0.69(+0.59%)
Oct 12, 2021 116.19 117.94 114.82 116.09 2,849,016 +0.22(+0.19%)
Oct 11, 2021 119.51 119.71 115.77 115.87 3,954,023 -4.16(-3.47%)
Oct 08, 2021 121.74 122.32 119.95 120.03 1,641,450 -1.27(-1.05%)
Oct 07, 2021 121.78 122.99 121.11 121.30 2,209,963 +0.18(+0.15%)
Oct 06, 2021 119.17 121.19 118.28 121.12 2,411,379 +0.78(+0.65%)
Oct 05, 2021 120.50 122.69 120.23 120.34 2,566,344 -0.69(-0.57%)
Oct 04, 2021 123.22 123.96 120.28 121.03 2,803,212 -2.24(-1.82%)
Oct 01, 2021 122.43 123.89 121.09 123.27 2,850,433 +1.59(+1.31%)
Sep 30, 2021 124.19 124.36 121.04 121.68 3,148,353 -1.66(-1.35%)
Sep 29, 2021 122.25 124.19 121.62 123.34 2,884,014 +1.10(+0.90%)
Sep 28, 2021 123.70 123.90 121.79 122.24 2,482,963 -2.08(-1.67%)
Sep 27, 2021 121.90 124.67 121.77 124.32 2,597,449 +2.29(+1.88%)
Sep 24, 2021 122.06 123.19 121.54 122.03 2,308,349 -0.28(-0.23%)
Sep 23, 2021 122.59 123.57 121.97 122.31 3,556,073 +0.24(+0.20%)
Sep 22, 2021 121.96 122.56 120.96 122.07 2,247,146 +0.69(+0.57%)
Sep 21, 2021 123.52 123.56 121.20 121.38 3,901,304 -1.74(-1.41%)
Sep 20, 2021 122.19 123.45 121.66 123.12 2,830,289 -0.61(-0.49%)
Sep 17, 2021 124.65 125.19 123.06 123.73 4,251,771 -1.67(-1.33%)
Sep 16, 2021 125.11 126.18 124.73 125.40 3,445,808 +0.30(+0.24%)
Sep 15, 2021 123.59 125.66 122.96 125.10 4,893,415 +1.68(+1.36%)
Sep 14, 2021 125.21 125.45 122.57 123.42 3,210,853 -1.21(-0.97%)
Sep 13, 2021 124.42 125.19 123.57 124.63 3,845,276 +0.84(+0.68%)
Sep 10, 2021 127.68 127.99 123.61 123.79 3,773,010 -3.24(-2.55%)
Sep 09, 2021 129.35 130.17 126.95 127.03 2,684,776 -2.97(-2.28%)
Sep 08, 2021 126.20 130.55 125.81 130.00 5,081,294 +4.27(+3.40%)
Sep 07, 2021 125.40 126.38 125.25 125.73 3,425,205 +0.34(+0.27%)
Sep 03, 2021 126.65 127.39 124.85 125.39 4,772,138 -1.47(-1.16%)
Sep 02, 2021 129.66 129.66 126.23 126.86 3,821,474 -2.43(-1.88%)
Sep 01, 2021 127.89 130.17 127.37 129.29 4,135,756 +1.52(+1.19%)
Aug 31, 2021 127.81 129.10 126.91 127.77 4,791,173 +0.55(+0.43%)
Aug 30, 2021 127.69 129.15 126.67 127.22 3,575,357 -1.37(-1.07%)
Aug 27, 2021 128.70 128.79 127.61 128.59 2,439,450 +0.25(+0.19%)
Aug 26, 2021 129.47 130.27 127.73 128.34 4,489,549 -1.67(-1.28%)
Aug 25, 2021 129.89 130.41 128.70 130.01 3,792,783 +0.00(+0.00%)
Aug 24, 2021 129.62 130.26 128.82 130.01 4,650,958 +0.34(+0.26%)
Aug 23, 2021 130.37 130.53 129.38 129.67 4,614,552 -0.31(-0.24%)
Aug 20, 2021 128.66 130.13 128.21 129.98 3,252,328 +1.11(+0.86%)
Aug 19, 2021 133.46 133.80 128.46 128.87 5,012,289 -5.57(-4.14%)
Aug 18, 2021 134.04 135.62 133.28 134.44 3,746,616 +0.14(+0.10%)
Aug 17, 2021 132.14 135.45 131.79 134.30 3,608,560 +1.28(+0.96%)
Aug 16, 2021 133.37 133.74 131.85 133.02 3,078,103 -1.04(-0.78%)
Aug 13, 2021 133.79 134.78 133.53 134.06 3,270,261 +0.17(+0.13%)
Aug 12, 2021 134.00 135.55 133.68 133.89 2,554,007 +0.02(+0.01%)
Aug 11, 2021 132.92 134.44 132.73 133.87 2,549,955 +1.37(+1.03%)
Aug 10, 2021 133.95 134.53 131.48 132.50 3,833,636 -1.57(-1.17%)
Aug 09, 2021 133.63 135.10 133.23 134.07 2,866,920 +0.25(+0.19%)
Aug 06, 2021 129.63 135.19 128.50 133.82 5,823,425 +4.30(+3.32%)
Aug 05, 2021 128.73 130.69 127.96 129.52 4,703,126 +0.75(+0.58%)
Aug 04, 2021 129.88 131.03 127.83 128.77 4,960,976 -1.63(-1.25%)
Aug 03, 2021 134.18 134.18 126.66 130.40 13,405,355 -8.72(-6.27%)
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.