Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 98.87 99.83 97.71 98.21 2,609,650 +0.45(+0.46%)
Oct 30, 2018 94.45 97.79 93.17 97.76 3,686,875 +4.24(+4.53%)
Oct 29, 2018 96.56 97.26 92.78 93.52 2,634,103 -2.11(-2.21%)
Oct 26, 2018 95.22 96.79 94.62 95.63 1,319,047 -1.46(-1.51%)
Oct 25, 2018 95.94 97.31 95.40 97.10 1,467,860 +2.09(+2.20%)
Oct 24, 2018 97.07 97.70 94.87 95.00 1,134,767 -2.32(-2.38%)
Oct 23, 2018 96.67 98.00 95.74 97.32 1,792,646 -0.74(-0.75%)
Oct 22, 2018 98.43 98.80 97.77 98.06 1,520,419 +0.18(+0.18%)
Oct 19, 2018 98.49 99.34 97.67 97.88 1,144,785 -0.30(-0.31%)
Oct 18, 2018 98.79 99.31 97.36 98.18 1,062,274 -0.75(-0.76%)
Oct 17, 2018 98.67 99.30 97.96 98.94 1,287,639 +0.05(+0.05%)
Oct 16, 2018 96.29 99.05 96.24 98.89 2,485,103 +3.40(+3.56%)
Oct 15, 2018 96.38 96.50 95.47 95.49 1,945,032 -1.09(-1.13%)
Oct 12, 2018 96.67 97.34 95.51 96.59 3,143,919 +1.14(+1.20%)
Oct 11, 2018 96.94 97.41 95.37 95.44 3,175,754 -1.57(-1.61%)
Oct 10, 2018 101.28 101.44 96.90 97.01 2,056,831 -4.70(-4.62%)
Oct 09, 2018 100.80 102.11 100.80 101.71 1,534,402 +0.49(+0.49%)
Oct 08, 2018 101.61 102.34 100.21 101.22 2,165,021 -0.84(-0.82%)
Oct 05, 2018 101.35 102.44 100.86 102.06 1,609,907 +0.52(+0.51%)
Oct 04, 2018 101.50 101.84 100.78 101.54 2,332,958 -0.36(-0.35%)
Oct 03, 2018 101.93 102.13 101.22 101.90 1,478,773 +0.46(+0.46%)
Oct 02, 2018 100.88 101.59 100.17 101.44 1,702,038 +0.32(+0.32%)
Oct 01, 2018 103.22 103.38 100.80 101.11 1,531,614 -1.78(-1.73%)
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%)
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.