Fidelity National Information Services (NY: FIS )

109.24 USD +0.25 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 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%)
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.