Fidelity National Information Services (NY: FIS )

102.36 USD -2.14 (-2.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.16 106.58 102.80 104.50 7,066,117 -0.89(-0.84%)
Nov 29, 2021 109.13 110.01 105.36 105.39 3,114,505 -2.62(-2.43%)
Nov 26, 2021 106.44 108.97 105.59 108.01 2,392,907 -1.85(-1.68%)
Nov 24, 2021 107.99 111.01 107.65 109.86 4,470,344 +1.20(+1.10%)
Nov 23, 2021 108.51 109.04 106.64 108.66 3,464,512 +0.78(+0.72%)
Nov 22, 2021 110.11 111.80 107.33 107.88 5,995,142 -2.06(-1.87%)
Nov 19, 2021 109.38 111.04 108.56 109.94 3,407,727 +0.93(+0.85%)
Nov 18, 2021 111.42 109.51 108.58 109.01 4,388,475 -1.43(-1.29%)
Nov 17, 2021 114.22 114.76 108.30 110.44 5,861,241 -4.67(-4.06%)
Nov 16, 2021 116.65 116.98 114.74 115.11 3,234,825 -0.56(-0.48%)
Nov 15, 2021 117.44 117.56 115.44 115.67 3,443,931 -1.19(-1.02%)
Nov 12, 2021 119.70 120.96 116.83 116.86 3,900,150 -2.55(-2.14%)
Nov 11, 2021 118.05 119.65 116.53 119.41 4,895,411 +1.02(+0.86%)
Nov 10, 2021 115.60 118.39 5,980,178 +2.92(+2.53%)
Nov 09, 2021 114.77 117.23 114.11 115.47 4,795,685 +0.73(+0.64%)
Nov 08, 2021 114.01 115.89 113.96 114.74 4,150,858 +1.08(+0.95%)
Nov 05, 2021 113.42 116.08 112.21 113.66 4,244,098 +1.91(+1.71%)
Nov 04, 2021 107.91 119.70 107.45 111.75 10,902,810 +0.83(+0.75%)
Nov 03, 2021 109.17 111.21 107.94 110.92 5,525,600 +1.75(+1.60%)
Nov 02, 2021 111.99 111.99 104.29 109.17 8,392,297 -4.83(-4.24%)
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.