Fidelity National Information Services (NY: FIS )

123.05 USD +0.61 (+0.49%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.32 103.56 102.13 102.22 1,639,360 -1.04(-1.01%)
May 30, 2018 102.54 103.63 102.54 103.26 1,161,833 +0.88(+0.86%)
May 29, 2018 102.89 103.01 101.82 102.38 902,908 -1.08(-1.04%)
May 25, 2018 103.46 103.46 103.46 0 -0.34(-0.33%)
May 24, 2018 103.96 104.19 103.33 103.80 1,299,831 -0.07(-0.07%)
May 23, 2018 103.00 103.93 102.70 103.87 1,022,739 +0.37(+0.36%)
May 22, 2018 104.49 104.49 103.12 103.50 1,348,229 -0.95(-0.91%)
May 21, 2018 104.72 104.90 104.22 104.45 824,620 +0.33(+0.32%)
May 18, 2018 103.75 104.55 103.60 104.12 1,338,697 +0.30(+0.29%)
May 17, 2018 104.51 104.95 103.55 103.82 1,686,650 -1.02(-0.97%)
May 16, 2018 104.70 104.98 104.17 104.84 1,329,156 +0.14(+0.13%)
May 15, 2018 104.15 104.72 103.36 104.70 1,580,691 +0.00(+0.00%)
May 14, 2018 105.00 105.00 104.11 104.70 1,926,333 -0.19(-0.18%)
May 11, 2018 104.73 105.00 104.05 104.89 2,149,333 -0.02(-0.02%)
May 10, 2018 103.70 105.02 103.64 104.91 1,965,741 +1.00(+0.96%)
May 09, 2018 103.39 103.93 102.94 103.91 3,287,541 +0.72(+0.70%)
May 08, 2018 101.80 103.50 101.71 103.19 2,751,938 +0.98(+0.96%)
May 07, 2018 100.65 102.25 100.47 102.21 2,203,500 +1.55(+1.54%)
May 04, 2018 99.02 100.84 98.61 100.66 2,020,921 +1.25(+1.26%)
May 03, 2018 98.00 99.46 97.77 99.41 2,282,434 +0.92(+0.93%)
May 02, 2018 99.76 100.12 98.11 98.49 2,866,199 -1.17(-1.17%)
May 01, 2018 97.00 99.71 96.37 99.66 4,051,831 +4.69(+4.94%)
Apr 30, 2018 95.13 96.31 94.89 94.97 2,914,459 +0.27(+0.29%)
Apr 27, 2018 95.09 95.59 94.54 94.70 2,038,594 -0.30(-0.32%)
Apr 26, 2018 94.70 95.50 94.52 95.00 1,798,710 +0.89(+0.95%)
Apr 25, 2018 94.80 94.83 93.87 94.11 1,619,872 -0.66(-0.70%)
Apr 24, 2018 95.95 96.28 94.37 94.77 1,355,349 -0.93(-0.97%)
Apr 23, 2018 96.43 96.63 95.46 95.70 1,158,108 -0.31(-0.32%)
Apr 20, 2018 96.84 97.22 95.78 96.01 1,155,952 -1.05(-1.08%)
Apr 19, 2018 97.43 97.80 96.60 97.06 908,693 -0.47(-0.48%)
Apr 18, 2018 98.00 98.00 97.33 97.53 1,599,040 -0.08(-0.08%)
Apr 17, 2018 97.88 97.88 97.22 97.61 2,055,618 +0.32(+0.33%)
Apr 16, 2018 97.06 97.54 96.50 97.29 793,742 +1.06(+1.10%)
Apr 13, 2018 97.31 97.41 95.86 96.23 972,172 -0.45(-0.47%)
Apr 12, 2018 96.92 97.17 96.56 96.68 665,034 +0.34(+0.35%)
Apr 11, 2018 96.08 97.42 96.05 96.34 1,212,716 -0.49(-0.51%)
Apr 10, 2018 97.09 97.62 96.54 96.83 1,054,889 +0.83(+0.86%)
Apr 09, 2018 96.04 97.36 95.40 96.00 1,688,909 +0.47(+0.49%)
Apr 06, 2018 96.58 97.08 95.12 95.53 1,480,698 -1.93(-1.98%)
Apr 05, 2018 96.64 98.00 96.49 97.46 1,659,510 +1.46(+1.52%)
Apr 04, 2018 93.80 96.21 93.71 96.00 2,107,539 +1.00(+1.05%)
Apr 03, 2018 94.78 95.34 93.87 95.00 2,589,172 +0.29(+0.31%)
Apr 02, 2018 95.90 96.57 93.92 94.71 2,329,864 -1.59(-1.65%)
Mar 29, 2018 96.30 96.30 96.30 0 +0.98(+1.03%)
Mar 28, 2018 94.86 96.01 93.95 95.32 1,644,714 +0.64(+0.68%)
Mar 27, 2018 96.54 96.79 94.08 94.68 1,356,766 -1.48(-1.54%)
Mar 26, 2018 95.79 96.35 94.55 96.16 1,942,434 +1.30(+1.37%)
Mar 23, 2018 97.63 98.29 94.84 94.86 1,665,417 -2.66(-2.73%)
Mar 22, 2018 99.97 99.97 97.41 97.52 1,754,292 -3.06(-3.04%)
Mar 21, 2018 101.11 101.74 100.48 100.58 1,023,464 -0.34(-0.34%)
Mar 20, 2018 100.34 101.05 99.85 100.92 962,596 +0.87(+0.87%)
Mar 19, 2018 100.39 100.70 99.38 100.05 715,767 -0.59(-0.59%)
Mar 16, 2018 100.28 100.88 100.26 100.64 1,700,811 +0.54(+0.54%)
Mar 15, 2018 100.39 101.05 99.85 100.10 782,978 -0.22(-0.22%)
Mar 14, 2018 100.39 100.98 99.85 100.32 1,233,046 -0.09(-0.09%)
Mar 13, 2018 101.22 101.69 99.99 100.41 1,501,172 -0.82(-0.81%)
Mar 12, 2018 100.78 101.59 100.30 101.23 2,355,197 +0.46(+0.46%)
Mar 09, 2018 99.90 100.83 99.39 100.77 1,703,128 +1.49(+1.50%)
Mar 08, 2018 99.14 99.35 98.53 99.28 1,187,341 +0.71(+0.72%)
Mar 07, 2018 98.75 98.57 1,398,498 -0.14(-0.14%)
Mar 06, 2018 99.82 100.18 98.44 98.71 1,417,939 -0.88(-0.88%)
Mar 05, 2018 96.24 99.63 96.24 99.59 2,357,011 +2.69(+2.78%)
Mar 02, 2018 95.28 97.06 94.75 96.90 1,260,836 +0.94(+0.98%)
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.