Fidelity National Information Services (NY: FIS )

105.73 USD +3.37 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 138.34 139.12 137.75 139.09 2,486,100 +0.49(+0.35%)
Dec 30, 2019 139.21 139.38 137.91 138.60 1,949,938 -1.15(-0.82%)
Dec 27, 2019 139.00 139.79 138.46 139.75 1,470,400 +1.05(+0.76%)
Dec 26, 2019 138.23 138.86 138.08 138.70 918,785 +0.82(+0.59%)
Dec 24, 2019 138.26 138.71 137.41 137.88 854,800 -0.33(-0.24%)
Dec 23, 2019 138.80 139.12 137.90 138.21 1,742,942 -0.59(-0.43%)
Dec 20, 2019 139.19 139.49 138.28 138.80 5,665,400 +0.72(+0.52%)
Dec 19, 2019 137.64 138.56 136.89 138.08 3,454,291 +0.37(+0.27%)
Dec 18, 2019 138.44 139.12 137.60 137.71 4,068,949 -0.15(-0.11%)
Dec 17, 2019 137.01 138.45 136.29 137.86 4,337,962 +0.85(+0.62%)
Dec 16, 2019 138.97 139.68 136.25 137.01 5,944,906 -1.18(-0.85%)
Dec 13, 2019 136.53 138.28 135.86 138.19 2,613,600 +1.46(+1.07%)
Dec 12, 2019 134.87 137.13 134.60 136.73 2,555,249 +1.23(+0.91%)
Dec 11, 2019 135.13 135.77 134.04 135.50 3,953,796 -0.03(-0.02%)
Dec 10, 2019 136.82 137.28 135.36 135.53 2,474,203 -1.43(-1.04%)
Dec 09, 2019 138.28 138.63 136.79 136.96 2,843,339 -1.62(-1.17%)
Dec 06, 2019 137.61 139.00 137.27 138.58 2,476,000 +1.65(+1.21%)
Dec 05, 2019 136.36 137.25 135.43 136.93 3,466,597 +1.19(+0.88%)
Dec 04, 2019 136.41 136.69 135.33 135.74 2,703,624 -0.48(-0.35%)
Dec 03, 2019 134.64 136.54 134.18 136.22 2,287,438 +0.48(+0.35%)
Dec 02, 2019 138.00 138.29 134.68 135.74 3,963,118 -2.41(-1.74%)
Nov 29, 2019 138.27 138.65 137.45 138.15 851,200 -0.28(-0.20%)
Nov 27, 2019 137.85 138.46 137.01 138.43 2,061,300 +0.89(+0.65%)
Nov 26, 2019 137.37 138.53 136.91 137.54 4,292,725 +0.66(+0.48%)
Nov 25, 2019 136.03 137.62 135.69 136.88 2,460,505 +1.42(+1.05%)
Nov 22, 2019 136.93 137.31 135.10 135.46 2,298,300 -1.01(-0.74%)
Nov 21, 2019 137.31 137.91 136.30 136.47 1,828,535 -1.00(-0.73%)
Nov 20, 2019 137.65 138.84 136.83 137.47 2,282,724 -0.19(-0.14%)
Nov 19, 2019 137.36 137.89 136.80 137.66 3,140,577 +0.62(+0.45%)
Nov 18, 2019 135.74 137.42 135.50 137.04 3,992,134 +1.22(+0.90%)
Nov 15, 2019 136.40 136.69 134.26 135.82 4,150,700 +0.32(+0.24%)
Nov 14, 2019 133.67 135.63 132.72 135.50 2,947,847 +1.68(+1.26%)
Nov 13, 2019 132.36 134.52 132.21 133.82 4,046,395 +1.20(+0.90%)
Nov 12, 2019 132.71 133.59 132.08 132.62 4,478,927 +0.26(+0.20%)
Nov 11, 2019 130.55 132.77 130.00 132.36 3,106,741 +1.67(+1.28%)
Nov 08, 2019 131.71 132.25 130.24 130.69 2,863,100 -1.66(-1.25%)
Nov 07, 2019 131.20 133.79 131.07 132.35 3,039,430 +1.46(+1.12%)
Nov 06, 2019 132.01 133.58 130.38 130.89 3,296,766 -1.30(-0.98%)
Nov 05, 2019 135.08 135.23 128.20 132.19 5,902,637 +1.19(+0.91%)
Nov 04, 2019 134.52 134.87 130.99 131.00 5,292,985 -3.15(-2.35%)
Nov 01, 2019 132.79 134.21 132.55 134.15 3,137,200 +2.39(+1.81%)
Oct 31, 2019 131.92 133.04 130.90 131.76 3,385,800 -0.20(-0.15%)
Oct 30, 2019 131.06 132.23 130.07 131.96 2,097,507 +1.22(+0.93%)
Oct 29, 2019 130.08 132.06 129.67 130.74 2,383,164 +0.52(+0.40%)
Oct 28, 2019 129.86 131.30 128.94 130.22 2,623,679 +0.90(+0.70%)
Oct 25, 2019 128.61 130.36 128.22 129.32 1,978,900 +0.11(+0.09%)
Oct 24, 2019 127.77 129.74 127.63 129.21 1,908,680 +2.24(+1.76%)
Oct 23, 2019 125.55 127.21 125.01 126.97 3,765,088 +1.53(+1.22%)
Oct 22, 2019 129.17 129.81 125.34 125.44 2,964,086 -3.39(-2.63%)
Oct 21, 2019 128.87 129.88 127.12 128.83 2,608,844 +0.50(+0.39%)
Oct 18, 2019 130.54 130.80 128.01 128.33 4,189,000 -2.20(-1.69%)
Oct 17, 2019 132.15 132.99 130.17 130.53 2,681,477 -1.23(-0.93%)
Oct 16, 2019 132.21 132.31 129.98 131.76 2,177,875 -1.05(-0.79%)
Oct 15, 2019 132.69 133.03 132.09 132.81 2,199,791 +0.07(+0.05%)
Oct 14, 2019 131.71 132.89 131.60 132.74 1,566,757 +0.71(+0.54%)
Oct 11, 2019 132.56 133.56 131.66 132.03 2,975,500 +0.49(+0.37%)
Oct 10, 2019 131.63 132.36 130.18 131.54 2,976,162 -0.09(-0.07%)
Oct 09, 2019 130.43 131.88 129.80 131.63 1,928,333 +2.10(+1.62%)
Oct 08, 2019 129.88 131.62 128.49 129.53 2,333,597 -1.04(-0.80%)
Oct 07, 2019 130.68 131.15 129.65 130.57 3,612,676 -0.84(-0.64%)
Oct 04, 2019 130.37 131.75 130.16 131.41 3,920,500 +1.53(+1.18%)
Oct 03, 2019 129.60 130.22 127.92 129.88 5,544,127 +0.50(+0.39%)
Oct 02, 2019 130.26 130.85 128.04 129.38 3,509,558 -1.88(-1.43%)
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.