Fidelity National Information Services (NY: FIS )

124.80 USD +3.12 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 105.26 105.90 104.30 104.53 1,632,243 -0.99(-0.94%)
Jan 30, 2019 103.97 105.82 103.75 105.52 1,381,368 +1.93(+1.86%)
Jan 29, 2019 104.35 104.45 103.41 103.59 993,899 -0.70(-0.67%)
Jan 28, 2019 104.17 104.62 103.68 104.29 926,123 -1.14(-1.08%)
Jan 25, 2019 106.00 106.02 104.92 105.43 1,470,700 +0.27(+0.26%)
Jan 24, 2019 105.75 105.79 105.03 105.16 1,348,616 -0.73(-0.69%)
Jan 23, 2019 105.87 106.42 104.90 105.89 1,219,352 +0.55(+0.52%)
Jan 22, 2019 105.47 105.82 104.31 105.34 1,458,733 -0.50(-0.47%)
Jan 18, 2019 105.00 106.59 104.42 105.84 1,778,600 +1.63(+1.56%)
Jan 17, 2019 102.93 104.75 102.93 104.21 1,541,832 +0.54(+0.52%)
Jan 16, 2019 104.88 105.00 101.74 103.67 2,491,610 -1.04(-0.99%)
Jan 15, 2019 103.90 105.14 103.57 104.71 1,157,903 +1.05(+1.01%)
Jan 14, 2019 102.76 104.00 102.52 103.66 1,341,087 +0.13(+0.13%)
Jan 11, 2019 103.20 103.78 102.69 103.53 1,306,000 -0.30(-0.29%)
Jan 10, 2019 102.59 103.91 102.32 103.83 2,117,221 +1.13(+1.10%)
Jan 09, 2019 103.62 104.14 102.21 102.70 1,938,580 -0.49(-0.47%)
Jan 08, 2019 103.44 104.02 102.81 103.19 1,920,554 +0.77(+0.75%)
Jan 07, 2019 102.06 103.52 101.49 102.42 2,242,130 +0.64(+0.63%)
Jan 04, 2019 99.73 102.08 99.46 101.78 2,534,200 +3.47(+3.53%)
Jan 03, 2019 99.84 100.80 98.10 98.31 1,592,843 -3.12(-3.08%)
Jan 02, 2019 100.88 102.40 100.50 101.43 1,704,267 -1.12(-1.09%)
Dec 31, 2018 101.13 102.55 99.75 102.55 1,226,700 +1.74(+1.73%)
Dec 28, 2018 101.42 102.19 100.08 100.81 975,200 -0.01(-0.01%)
Dec 27, 2018 98.01 100.85 97.14 100.82 1,366,568 +1.39(+1.40%)
Dec 26, 2018 96.25 99.43 94.53 99.43 1,100,801 +3.60(+3.76%)
Dec 24, 2018 97.18 97.94 95.44 95.83 776,100 -2.02(-2.06%)
Dec 21, 2018 98.71 101.11 97.50 97.85 2,608,700 -1.29(-1.30%)
Dec 20, 2018 100.58 101.12 97.89 99.14 1,671,354 -1.90(-1.88%)
Dec 19, 2018 101.43 103.75 100.05 101.04 1,614,832 -0.53(-0.52%)
Dec 18, 2018 103.40 103.73 101.09 101.57 1,483,938 -0.49(-0.48%)
Dec 17, 2018 104.05 104.78 101.44 102.06 2,238,191 -2.53(-2.42%)
Dec 14, 2018 104.74 105.45 104.07 104.59 1,201,500 -1.26(-1.19%)
Dec 13, 2018 106.37 107.49 104.96 105.85 1,235,488 -0.89(-0.83%)
Dec 12, 2018 107.37 108.32 106.51 106.74 1,688,853 +0.91(+0.86%)
Dec 11, 2018 107.92 107.92 105.27 105.83 1,082,780 +0.15(+0.14%)
Dec 10, 2018 104.59 106.08 103.39 105.68 1,075,778 +1.06(+1.01%)
Dec 07, 2018 105.64 106.41 103.57 104.62 1,516,900 -1.17(-1.11%)
Dec 06, 2018 103.90 105.90 102.67 105.79 2,241,422 -0.33(-0.31%)
Dec 04, 2018 108.42 109.98 105.96 106.12 1,812,800 -3.00(-2.75%)
Dec 03, 2018 109.00 109.33 107.99 109.12 1,089,104 +1.17(+1.08%)
Nov 30, 2018 105.88 108.11 105.88 107.95 1,933,500 +2.10(+1.98%)
Nov 29, 2018 107.28 107.54 105.77 105.85 1,232,192 -2.10(-1.95%)
Nov 28, 2018 104.68 108.11 104.68 107.95 1,213,818 +3.83(+3.68%)
Nov 27, 2018 104.00 104.46 103.12 104.12 1,066,023 -0.27(-0.26%)
Nov 26, 2018 104.25 104.58 103.52 104.39 752,732 +1.13(+1.09%)
Nov 23, 2018 102.46 103.92 102.46 103.26 313,800 -0.09(-0.09%)
Nov 21, 2018 103.35 103.35 103.35 0 +0.90(+0.88%)
Nov 20, 2018 102.33 103.53 101.75 102.45 1,380,439 -1.89(-1.81%)
Nov 19, 2018 107.48 107.89 103.95 104.34 1,379,057 -3.52(-3.26%)
Nov 16, 2018 106.14 108.64 106.05 107.86 1,504,300 +1.04(+0.97%)
Nov 15, 2018 104.20 107.07 103.84 106.82 1,099,519 +2.31(+2.21%)
Nov 14, 2018 105.79 105.91 104.32 104.51 1,130,026 -0.29(-0.28%)
Nov 13, 2018 105.81 106.36 104.46 104.80 1,164,822 -0.89(-0.84%)
Nov 12, 2018 107.21 107.40 105.61 105.69 965,303 -1.78(-1.66%)
Nov 09, 2018 107.35 107.75 106.47 107.47 906,700 -0.21(-0.20%)
Nov 08, 2018 106.98 107.79 106.78 107.68 1,273,790 +0.34(+0.32%)
Nov 07, 2018 105.69 107.63 105.43 107.34 1,920,145 +2.67(+2.55%)
Nov 06, 2018 104.05 104.88 103.76 104.67 1,152,826 +0.70(+0.67%)
Nov 05, 2018 103.67 104.58 103.29 103.97 933,955 +0.32(+0.31%)
Nov 02, 2018 104.28 105.14 102.89 103.65 1,231,900 -0.30(-0.29%)
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.