Fidelity National Information Services (NY: FIS )

74.83 -0.06 (-0.08%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 138.14 138.97 136.19 136.28 3,340,366 -1.84(-1.33%)
Mar 30, 2021 140.46 140.72 137.83 138.12 2,791,758 -1.41(-1.01%)
Mar 29, 2021 140.28 141.06 138.34 139.53 3,196,598 -2.37(-1.67%)
Mar 26, 2021 138.47 142.03 138.19 141.91 3,759,261 +3.49(+2.52%)
Mar 25, 2021 138.59 139.23 137.67 138.42 3,030,100 -0.56(-0.40%)
Mar 24, 2021 137.70 139.78 137.63 138.98 2,440,517 +1.33(+0.96%)
Mar 23, 2021 136.90 138.54 136.76 137.65 2,328,642 +0.82(+0.60%)
Mar 22, 2021 137.20 138.21 136.27 136.83 2,278,784 -0.54(-0.40%)
Mar 19, 2021 138.94 139.65 137.25 137.37 3,898,141 -1.63(-1.17%)
Mar 18, 2021 138.87 140.45 138.32 139.00 2,383,062 -1.45(-1.04%)
Mar 17, 2021 141.46 142.52 140.23 140.45 2,901,212 -0.89(-0.63%)
Mar 16, 2021 141.39 141.76 140.00 141.34 2,576,293 +0.09(+0.06%)
Mar 15, 2021 141.68 142.39 140.25 141.26 2,303,555 -0.52(-0.37%)
Mar 12, 2021 140.53 142.02 139.84 141.78 2,648,218 +1.19(+0.85%)
Mar 11, 2021 141.50 143.36 140.57 140.59 3,729,994 -0.07(-0.05%)
Mar 10, 2021 138.26 140.71 137.09 140.66 4,168,147 +2.59(+1.88%)
Mar 09, 2021 140.51 141.40 137.96 138.07 4,098,775 -1.62(-1.16%)
Mar 08, 2021 137.81 141.76 137.07 139.69 5,696,802 +3.27(+2.39%)
Mar 05, 2021 134.20 137.17 132.77 136.42 5,522,964 +4.07(+3.07%)
Mar 04, 2021 134.40 135.01 131.06 132.35 5,713,340 -1.93(-1.44%)
Mar 03, 2021 133.83 134.94 133.08 134.29 3,637,876 +0.00(+0.00%)
Mar 02, 2021 133.70 135.39 133.01 134.29 4,541,320 -0.65(-0.48%)
Mar 01, 2021 135.21 136.48 134.04 134.94 3,651,815 +1.55(+1.16%)
Feb 26, 2021 134.65 135.02 132.21 133.39 4,326,377 -0.78(-0.58%)
Feb 25, 2021 133.80 136.28 133.39 134.17 4,817,140 -0.61(-0.45%)
Feb 24, 2021 132.02 136.29 131.51 134.78 7,014,838 +2.63(+1.99%)
Feb 23, 2021 131.18 134.06 130.78 132.15 5,661,227 +1.15(+0.88%)
Feb 22, 2021 127.28 131.48 125.22 131.00 4,519,398 +4.39(+3.47%)
Feb 19, 2021 130.03 130.03 126.53 126.61 5,723,878 -3.16(-2.44%)
Feb 18, 2021 127.56 130.49 127.56 129.77 2,830,928 +1.23(+0.95%)
Feb 17, 2021 128.63 129.16 126.32 128.55 2,911,111 -0.12(-0.09%)
Feb 16, 2021 131.69 131.72 127.98 128.66 5,439,712 -2.41(-1.84%)
Feb 12, 2021 130.70 132.06 130.18 131.07 4,270,924 +0.44(+0.33%)
Feb 11, 2021 129.30 130.97 128.62 130.63 4,184,743 +1.73(+1.34%)
Feb 10, 2021 129.04 129.50 127.03 128.90 5,167,900 +0.47(+0.37%)
Feb 09, 2021 122.76 129.21 121.41 128.43 7,829,606 -0.54(-0.42%)
Feb 08, 2021 128.83 129.75 127.15 128.97 3,817,875 +1.16(+0.91%)
Feb 05, 2021 128.87 130.11 127.31 127.81 2,927,634 -0.53(-0.41%)
Feb 04, 2021 127.98 129.64 127.74 128.34 2,290,766 +1.17(+0.92%)
Feb 03, 2021 125.71 128.91 125.71 127.17 2,566,256 -0.72(-0.57%)
Feb 02, 2021 126.19 130.46 125.66 127.90 5,014,497 +2.99(+2.39%)
Feb 01, 2021 123.03 125.91 121.79 124.91 6,782,777 +5.58(+4.67%)
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%)
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.