Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 102.31 103.41 102.28 102.90 1,597,929 +0.28(+0.28%)
Sep 27, 2018 103.33 103.62 102.05 102.61 1,738,977 -0.71(-0.68%)
Sep 26, 2018 103.79 104.25 103.19 103.32 1,062,722 -0.27(-0.26%)
Sep 25, 2018 103.78 104.32 102.27 103.60 1,196,503 -0.11(-0.11%)
Sep 24, 2018 104.06 104.20 102.58 103.71 1,215,621 -0.61(-0.59%)
Sep 21, 2018 104.08 104.56 103.93 104.32 2,981,635 +0.75(+0.72%)
Sep 20, 2018 102.76 103.61 102.61 103.58 1,149,562 +0.96(+0.94%)
Sep 19, 2018 103.83 103.83 102.53 102.61 1,340,561 -0.93(-0.90%)
Sep 18, 2018 103.05 103.75 102.86 103.55 1,368,218 +0.31(+0.30%)
Sep 17, 2018 104.06 104.25 103.11 103.24 2,329,740 -0.65(-0.63%)
Sep 14, 2018 103.70 103.95 103.02 103.89 1,384,978 +0.07(+0.06%)
Sep 13, 2018 103.55 104.01 102.81 103.82 1,413,124 +0.82(+0.80%)
Sep 12, 2018 102.67 103.22 102.32 103.00 858,438 +0.32(+0.31%)
Sep 11, 2018 102.14 102.97 101.81 102.68 1,145,468 +0.41(+0.40%)
Sep 10, 2018 101.59 102.43 101.30 102.27 916,924 +1.20(+1.18%)
Sep 07, 2018 101.01 101.57 100.76 101.07 1,133,895 -0.14(-0.14%)
Sep 06, 2018 100.22 101.42 99.96 101.21 834,889 +1.00(+0.99%)
Sep 05, 2018 101.17 101.35 99.81 100.22 1,192,275 -1.25(-1.23%)
Sep 04, 2018 101.62 101.88 100.99 101.47 1,072,367 -0.28(-0.28%)
Aug 31, 2018 101.75 101.75 101.75 0 +0.44(+0.44%)
Aug 30, 2018 101.57 101.78 101.11 101.31 641,967 -0.34(-0.33%)
Aug 29, 2018 101.29 101.87 101.19 101.65 1,035,274 +0.44(+0.44%)
Aug 28, 2018 101.86 102.27 101.10 101.20 1,045,465 -0.29(-0.29%)
Aug 27, 2018 102.68 102.90 101.42 101.50 1,270,488 -0.91(-0.89%)
Aug 24, 2018 102.03 102.46 101.72 102.41 684,738 +0.46(+0.45%)
Aug 23, 2018 101.87 102.39 101.81 101.95 1,030,544 +0.12(+0.12%)
Aug 22, 2018 101.09 102.07 100.91 101.83 1,029,078 +0.63(+0.62%)
Aug 21, 2018 101.50 101.63 101.11 101.19 1,441,147 +0.09(+0.09%)
Aug 20, 2018 100.66 101.31 100.28 101.10 2,207,226 +0.36(+0.35%)
Aug 17, 2018 100.18 100.92 100.08 100.74 1,363,948 +0.72(+0.71%)
Aug 16, 2018 100.29 100.60 99.83 100.03 841,282 +0.30(+0.30%)
Aug 15, 2018 99.94 100.25 99.35 99.73 1,231,987 -0.63(-0.63%)
Aug 14, 2018 99.96 100.84 99.67 100.36 2,136,375 +0.52(+0.52%)
Aug 13, 2018 100.52 101.00 99.78 99.84 804,834 -0.70(-0.69%)
Aug 10, 2018 100.18 101.19 99.89 100.54 1,514,588 -0.07(-0.07%)
Aug 09, 2018 99.53 100.84 99.41 100.60 1,626,081 +1.02(+1.02%)
Aug 08, 2018 99.06 99.89 98.91 99.59 1,360,672 +0.67(+0.68%)
Aug 07, 2018 98.66 99.11 98.50 98.92 1,622,601 +0.36(+0.36%)
Aug 06, 2018 97.99 98.65 97.86 98.56 1,267,264 +0.53(+0.54%)
Aug 03, 2018 97.25 98.08 96.60 98.03 1,505,021 +0.89(+0.92%)
Aug 02, 2018 96.40 97.52 96.16 97.14 1,801,866 +0.30(+0.31%)
Aug 01, 2018 97.14 98.86 96.33 96.84 3,244,118 -0.17(-0.17%)
Jul 31, 2018 97.36 99.47 96.29 97.01 4,127,067 -1.82(-1.84%)
Jul 30, 2018 100.96 101.48 98.43 98.82 1,573,784 -2.24(-2.22%)
Jul 27, 2018 102.88 102.89 100.81 101.06 922,127 -1.59(-1.55%)
Jul 26, 2018 102.88 103.11 102.43 102.65 944,615 -0.34(-0.33%)
Jul 25, 2018 102.13 103.07 101.95 102.99 1,310,015 +0.77(+0.75%)
Jul 24, 2018 103.09 103.42 101.84 102.22 1,642,967 -0.63(-0.61%)
Jul 23, 2018 102.16 102.87 102.07 102.85 878,726 +0.41(+0.40%)
Jul 20, 2018 102.11 102.66 101.82 102.44 625,227 +0.17(+0.17%)
Jul 19, 2018 102.50 102.54 101.79 102.27 1,382,855 -0.23(-0.23%)
Jul 18, 2018 101.91 102.57 101.61 102.50 1,311,966 +0.59(+0.58%)
Jul 17, 2018 101.38 102.06 101.05 101.91 964,636 +0.60(+0.59%)
Jul 16, 2018 101.79 102.06 100.97 101.31 1,311,020 -0.40(-0.40%)
Jul 13, 2018 102.05 102.24 101.42 101.71 1,085,105 -0.40(-0.39%)
Jul 12, 2018 101.96 102.40 101.72 102.11 1,720,935 +0.77(+0.76%)
Jul 11, 2018 100.79 101.87 100.71 101.34 1,111,929 +0.08(+0.08%)
Jul 10, 2018 101.82 102.14 101.00 101.25 1,322,053 -0.55(-0.54%)
Jul 09, 2018 102.21 102.67 101.59 101.80 1,748,638 -0.14(-0.14%)
Jul 06, 2018 101.13 102.37 100.78 101.94 1,668,718 +0.78(+0.77%)
Jul 05, 2018 100.18 101.32 100.01 101.16 1,503,092 +0.89(+0.88%)
Jul 03, 2018 100.27 100.27 100.27 0 -0.09(-0.09%)
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.