Fidelity National Information Services (NY: FIS )

150.19 USD +1.48 (+1.00%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 111.61 113.30 111.21 113.10 5,454,600 +1.92(+1.73%)
Mar 28, 2019 110.50 111.23 109.69 111.18 3,116,886 +1.21(+1.10%)
Mar 27, 2019 110.00 110.47 108.79 109.97 3,894,605 +0.06(+0.05%)
Mar 26, 2019 108.90 109.99 108.64 109.91 2,948,053 +1.49(+1.37%)
Mar 25, 2019 110.41 110.47 108.33 108.42 3,464,532 -1.99(-1.80%)
Mar 22, 2019 110.16 111.33 109.48 110.41 6,868,700 +0.25(+0.23%)
Mar 21, 2019 106.25 110.31 106.04 110.16 5,331,027 +3.41(+3.19%)
Mar 20, 2019 106.53 107.60 104.87 106.75 10,713,405 +0.15(+0.14%)
Mar 19, 2019 107.49 107.49 105.76 106.60 6,677,370 -1.52(-1.41%)
Mar 18, 2019 111.79 112.17 106.50 108.12 16,711,114 -0.76(-0.70%)
Mar 15, 2019 107.60 109.17 107.55 108.88 3,613,200 +1.10(+1.02%)
Mar 14, 2019 107.50 108.25 106.91 107.78 1,893,114 +0.18(+0.17%)
Mar 13, 2019 107.03 108.40 106.92 107.60 2,070,918 +0.23(+0.21%)
Mar 12, 2019 107.39 107.76 106.86 107.37 1,415,303 +0.33(+0.31%)
Mar 11, 2019 106.22 107.11 105.87 107.04 2,322,064 +1.33(+1.26%)
Mar 08, 2019 104.99 105.74 104.73 105.71 1,768,200 +0.06(+0.06%)
Mar 07, 2019 106.67 106.67 105.43 105.65 1,875,046 -0.95(-0.89%)
Mar 06, 2019 107.19 107.19 106.42 106.60 1,245,498 -0.29(-0.27%)
Mar 05, 2019 107.28 107.69 106.81 106.89 1,519,958 -0.43(-0.40%)
Mar 04, 2019 108.95 109.43 106.80 107.32 1,751,689 -1.07(-0.99%)
Mar 01, 2019 109.00 109.48 107.83 108.39 1,756,000 +0.24(+0.22%)
Feb 28, 2019 107.20 108.44 106.89 108.15 3,075,806 +0.94(+0.88%)
Feb 27, 2019 106.50 107.36 106.27 107.21 2,177,844 +0.40(+0.37%)
Feb 26, 2019 106.93 107.27 106.42 106.81 2,759,692 +0.02(+0.02%)
Feb 25, 2019 107.72 107.72 106.62 106.79 1,304,328 -0.30(-0.28%)
Feb 22, 2019 107.47 107.61 106.78 107.09 1,762,000 -0.03(-0.03%)
Feb 21, 2019 107.14 107.72 106.53 107.12 2,283,260 +0.06(+0.06%)
Feb 20, 2019 108.59 108.68 106.95 107.06 3,715,524 -1.65(-1.52%)
Feb 19, 2019 108.90 109.17 107.95 108.71 2,224,091 -0.22(-0.20%)
Feb 15, 2019 107.26 109.25 106.68 108.93 3,211,800 +2.63(+2.47%)
Feb 14, 2019 106.72 106.93 105.72 106.30 3,246,758 -0.49(-0.46%)
Feb 13, 2019 107.44 109.10 106.33 106.79 3,539,826 +0.24(+0.23%)
Feb 12, 2019 106.80 108.43 104.96 106.55 3,920,035 -2.55(-2.34%)
Feb 11, 2019 109.61 110.05 108.98 109.10 1,574,239 +0.10(+0.09%)
Feb 08, 2019 107.91 109.22 107.86 109.00 2,602,100 +0.33(+0.30%)
Feb 07, 2019 108.80 109.00 107.51 108.67 2,819,338 -1.03(-0.94%)
Feb 06, 2019 109.73 109.79 109.05 109.70 1,032,972 -0.20(-0.18%)
Feb 05, 2019 109.00 109.94 108.87 109.90 1,185,119 +0.93(+0.85%)
Feb 04, 2019 107.40 108.97 106.92 108.97 1,281,899 +1.77(+1.65%)
Feb 01, 2019 104.54 107.25 104.54 107.20 1,820,800 +2.67(+2.55%)
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%)
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.