Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 121.06 121.30 119.02 119.33 4,700,789 -1.80(-1.48%)
Jan 28, 2021 119.31 123.01 118.56 121.13 4,868,572 +2.70(+2.28%)
Jan 27, 2021 122.48 122.71 117.81 118.44 6,475,279 -5.44(-4.39%)
Jan 26, 2021 124.28 125.39 122.31 123.88 4,493,107 +0.34(+0.27%)
Jan 25, 2021 124.57 125.21 121.67 123.54 5,504,071 -1.23(-0.98%)
Jan 22, 2021 128.25 128.48 124.75 124.77 5,695,531 -4.37(-3.38%)
Jan 21, 2021 126.38 129.52 126.14 129.13 4,592,839 +2.43(+1.91%)
Jan 20, 2021 124.32 127.20 123.30 126.71 3,772,852 +2.93(+2.37%)
Jan 19, 2021 125.99 126.47 123.67 123.78 4,020,847 -1.61(-1.29%)
Jan 15, 2021 124.26 126.06 121.79 125.39 6,740,450 +0.52(+0.42%)
Jan 14, 2021 127.05 127.08 124.49 124.87 10,234,327 -1.69(-1.34%)
Jan 13, 2021 129.64 130.74 126.42 126.56 8,006,288 -2.60(-2.01%)
Jan 12, 2021 131.51 132.32 128.42 129.16 3,914,761 -2.35(-1.79%)
Jan 11, 2021 132.31 135.01 131.28 131.51 4,175,704 -2.51(-1.88%)
Jan 08, 2021 130.80 134.08 130.80 134.03 6,634,096 +2.79(+2.13%)
Jan 07, 2021 132.96 134.34 130.94 131.23 5,156,328 -2.15(-1.61%)
Jan 06, 2021 132.31 134.95 131.05 133.38 4,104,011 +1.27(+0.96%)
Jan 05, 2021 135.03 135.98 131.88 132.11 3,654,878 -3.12(-2.31%)
Jan 04, 2021 136.73 137.12 133.57 135.24 4,219,911 -1.50(-1.10%)
Dec 31, 2020 136.73 136.73 136.73 2,358,425 +1.87(+1.38%)
Dec 30, 2020 137.02 137.11 134.78 134.87 2,358,425 -1.70(-1.25%)
Dec 29, 2020 136.97 137.74 136.10 136.57 2,990,772 +0.98(+0.72%)
Dec 28, 2020 135.81 136.28 134.59 135.59 3,506,538 -0.49(-0.36%)
Dec 24, 2020 130.13 137.05 130.01 136.09 6,569,331 +5.88(+4.51%)
Dec 23, 2020 130.88 131.05 129.47 130.21 5,947,903 -0.10(-0.07%)
Dec 22, 2020 135.43 135.49 130.10 130.31 5,765,741 -4.93(-3.65%)
Dec 21, 2020 137.55 138.20 131.41 135.24 6,494,081 -5.13(-3.66%)
Dec 18, 2020 140.89 142.01 139.24 140.37 4,891,150 -0.73(-0.51%)
Dec 17, 2020 139.45 141.64 139.16 141.09 2,199,563 +2.29(+1.65%)
Dec 16, 2020 137.77 140.69 136.29 138.80 4,627,118 -1.44(-1.03%)
Dec 15, 2020 140.22 140.87 138.52 140.24 3,119,531 +0.84(+0.60%)
Dec 14, 2020 142.88 143.19 139.21 139.40 4,465,746 -3.48(-2.43%)
Dec 11, 2020 140.96 143.30 140.96 142.88 2,114,667 +0.68(+0.48%)
Dec 10, 2020 142.65 143.71 141.23 142.20 2,469,675 -0.29(-0.20%)
Dec 09, 2020 145.77 145.77 141.53 142.49 4,156,042 -3.29(-2.26%)
Dec 08, 2020 145.34 145.96 144.34 145.78 1,949,190 +0.60(+0.41%)
Dec 07, 2020 145.22 146.20 144.42 145.18 3,219,661 +0.67(+0.47%)
Dec 04, 2020 142.55 144.59 142.13 144.51 2,168,023 +2.49(+1.75%)
Dec 03, 2020 143.37 143.81 141.40 142.02 2,704,855 -1.26(-0.88%)
Dec 02, 2020 145.01 145.15 142.54 143.28 3,072,144 -1.73(-1.19%)
Dec 01, 2020 144.37 145.93 143.82 145.01 3,594,867 +1.90(+1.33%)
Nov 30, 2020 141.75 143.20 140.00 143.11 4,752,178 +0.12(+0.09%)
Nov 27, 2020 143.51 144.36 142.44 142.99 2,064,009 +0.30(+0.21%)
Nov 25, 2020 142.96 143.34 140.77 142.69 1,751,447 -0.92(-0.64%)
Nov 24, 2020 141.01 144.10 140.24 143.60 3,069,215 +3.47(+2.48%)
Nov 23, 2020 139.49 141.13 139.00 140.13 2,458,464 +1.11(+0.80%)
Nov 20, 2020 142.14 142.28 138.96 139.02 2,335,919 -3.40(-2.39%)
Nov 19, 2020 139.72 142.72 137.74 142.43 3,107,900 +2.63(+1.88%)
Nov 18, 2020 141.18 141.27 139.79 139.79 2,411,610 -1.93(-1.36%)
Nov 17, 2020 141.71 143.47 140.00 141.72 2,450,958 -0.89(-0.62%)
Nov 16, 2020 141.75 142.96 140.66 142.61 2,550,576 +3.06(+2.19%)
Nov 13, 2020 137.67 140.30 137.45 139.55 1,997,950 +2.46(+1.79%)
Nov 12, 2020 138.70 138.89 136.64 137.09 2,102,953 -1.33(-0.96%)
Nov 11, 2020 138.99 139.09 136.64 138.42 2,330,880 -0.78(-0.56%)
Nov 10, 2020 136.32 139.96 135.98 139.21 3,594,523 +2.58(+1.88%)
Nov 09, 2020 136.42 140.82 135.00 136.63 6,718,632 +8.25(+6.42%)
Nov 06, 2020 128.62 128.97 127.22 128.38 1,622,854 +0.53(+0.41%)
Nov 05, 2020 129.98 130.06 126.99 127.86 3,866,519 -0.20(-0.16%)
Nov 04, 2020 125.95 130.12 125.21 128.06 3,690,173 +4.16(+3.35%)
Nov 03, 2020 121.47 124.64 120.66 123.90 3,338,756 +4.36(+3.65%)
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.