Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 109.79 110.98 108.24 108.68 5,551,717 -1.14(-1.04%)
Oct 28, 2021 112.96 112.96 109.36 109.82 7,001,588 -2.27(-2.02%)
Oct 27, 2021 119.29 119.78 111.23 112.08 9,023,102 -8.04(-6.69%)
Oct 26, 2021 120.86 120.12 3,670,123 -0.04(-0.03%)
Oct 25, 2021 123.33 123.43 119.77 120.16 3,097,513 -2.55(-2.08%)
Oct 22, 2021 121.60 123.69 121.54 122.71 1,934,236 +0.60(+0.49%)
Oct 21, 2021 121.18 122.21 120.61 122.11 2,473,427 -0.19(-0.15%)
Oct 20, 2021 122.28 123.85 121.51 122.30 4,044,467 +0.56(+0.46%)
Oct 19, 2021 121.04 122.22 120.34 121.74 1,764,855 +1.00(+0.83%)
Oct 18, 2021 121.87 122.41 120.17 120.74 2,923,171 -1.74(-1.42%)
Oct 15, 2021 120.15 122.78 120.15 122.48 3,674,895 +3.06(+2.56%)
Oct 14, 2021 115.79 120.03 115.41 119.41 4,175,818 +4.81(+4.20%)
Oct 13, 2021 114.04 114.64 112.21 114.61 2,485,389 +0.68(+0.59%)
Oct 12, 2021 114.03 115.74 112.68 113.93 2,903,077 +0.22(+0.19%)
Oct 11, 2021 117.28 117.49 113.61 113.71 4,029,052 -4.08(-3.47%)
Oct 08, 2021 119.47 120.04 117.72 117.80 1,672,597 -1.25(-1.05%)
Oct 07, 2021 119.51 120.70 118.86 119.04 2,251,898 +0.18(+0.15%)
Oct 06, 2021 116.95 118.93 116.08 118.86 2,457,136 +0.77(+0.65%)
Oct 05, 2021 118.26 120.41 117.99 118.10 2,615,041 -0.68(-0.57%)
Oct 04, 2021 120.92 121.65 118.04 118.78 2,856,404 -2.20(-1.82%)
Oct 01, 2021 120.15 121.58 118.83 120.97 2,904,521 +1.56(+1.31%)
Sep 30, 2021 121.88 122.05 118.79 119.41 3,208,094 -1.63(-1.35%)
Sep 29, 2021 119.97 121.88 119.36 121.04 2,938,739 +1.08(+0.90%)
Sep 28, 2021 121.40 121.59 119.52 119.96 2,530,078 -2.04(-1.67%)
Sep 27, 2021 119.63 122.35 119.50 122.00 2,646,736 +2.25(+1.88%)
Sep 24, 2021 119.79 120.90 119.28 119.76 2,352,150 -0.27(-0.23%)
Sep 23, 2021 120.31 121.27 119.70 120.03 3,623,551 +0.23(+0.20%)
Sep 22, 2021 119.69 120.28 118.70 119.80 2,289,786 +0.68(+0.57%)
Sep 21, 2021 121.22 121.26 118.94 119.12 3,975,332 -1.71(-1.41%)
Sep 20, 2021 119.92 121.15 119.39 120.83 2,883,994 -0.60(-0.49%)
Sep 17, 2021 122.33 122.86 120.77 121.43 4,332,450 -1.64(-1.33%)
Sep 16, 2021 122.78 123.83 122.41 123.06 3,511,193 +0.30(+0.24%)
Sep 15, 2021 121.29 123.32 120.67 122.77 4,986,269 +1.65(+1.36%)
Sep 14, 2021 122.88 123.11 120.29 121.12 3,271,780 -1.19(-0.97%)
Sep 13, 2021 122.10 122.86 121.27 122.31 3,918,241 +0.82(+0.68%)
Sep 10, 2021 125.30 125.61 121.31 121.48 3,844,604 -3.18(-2.55%)
Sep 09, 2021 126.94 127.75 124.59 124.66 2,735,720 -2.53(-1.99%)
Sep 08, 2021 123.48 127.73 123.10 127.20 5,193,293 +4.18(+3.40%)
Sep 07, 2021 122.70 123.65 122.55 123.02 3,500,702 +0.33(+0.27%)
Sep 03, 2021 123.92 124.64 122.16 122.69 4,877,323 -1.44(-1.16%)
Sep 02, 2021 126.86 126.86 123.51 124.12 3,905,705 -2.38(-1.88%)
Sep 01, 2021 125.13 127.36 124.62 126.50 4,226,914 +1.49(+1.19%)
Aug 31, 2021 125.05 126.32 124.17 125.01 4,896,778 +0.54(+0.43%)
Aug 30, 2021 124.94 126.36 123.94 124.48 3,654,163 -1.34(-1.07%)
Aug 27, 2021 125.92 126.02 124.86 125.82 2,493,219 +0.24(+0.20%)
Aug 26, 2021 126.68 127.46 124.97 125.57 4,588,505 -1.63(-1.28%)
Aug 25, 2021 127.09 127.60 125.92 127.21 3,876,381 +0.00(+0.00%)
Aug 24, 2021 126.83 127.45 126.04 127.21 4,753,472 +0.33(+0.26%)
Aug 23, 2021 127.56 127.72 126.59 126.87 4,716,264 -0.30(-0.24%)
Aug 20, 2021 125.89 127.32 125.44 127.18 3,324,014 +1.09(+0.86%)
Aug 19, 2021 130.58 130.91 125.69 126.09 5,122,767 -5.45(-4.14%)
Aug 18, 2021 131.15 132.69 130.41 131.54 3,829,197 +0.14(+0.10%)
Aug 17, 2021 129.29 132.53 128.95 131.40 3,688,098 +1.25(+0.96%)
Aug 16, 2021 130.49 130.86 129.01 130.15 3,145,949 -1.02(-0.78%)
Aug 13, 2021 130.91 131.87 130.65 131.17 3,342,342 +0.17(+0.13%)
Aug 12, 2021 131.11 132.63 130.80 131.00 2,610,301 +0.02(+0.02%)
Aug 11, 2021 130.05 131.54 129.87 130.98 2,606,160 +1.34(+1.03%)
Aug 10, 2021 131.06 131.63 128.64 129.64 3,918,135 -1.54(-1.17%)
Aug 09, 2021 130.75 132.19 130.35 131.18 2,930,111 +0.25(+0.19%)
Aug 06, 2021 126.83 132.27 125.73 130.93 5,951,782 +4.21(+3.32%)
Aug 05, 2021 125.95 127.87 125.19 126.73 4,806,790 +0.73(+0.58%)
Aug 04, 2021 127.08 128.20 125.07 125.99 5,070,323 -1.59(-1.25%)
Aug 03, 2021 131.29 131.29 123.93 127.59 13,700,830 -8.53(-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.