Fidelity National Information Services (NY: FIS )

139.12 USD -9.93 (-6.66%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 111.61 113.30 111.21 113.10 5,454,600 +1.92(+1.73%)
Mar 28, 2019 110.50 111.23 109.69 111.18 3,116,886 +1.21(+1.10%)
Mar 27, 2019 110.00 110.47 108.79 109.97 3,894,605 +0.06(+0.05%)
Mar 26, 2019 108.90 109.99 108.64 109.91 2,948,053 +1.49(+1.37%)
Mar 25, 2019 110.41 110.47 108.33 108.42 3,464,532 -1.99(-1.80%)
Mar 22, 2019 110.16 111.33 109.48 110.41 6,868,700 +0.25(+0.23%)
Mar 21, 2019 106.25 110.31 106.04 110.16 5,331,027 +3.41(+3.19%)
Mar 20, 2019 106.53 107.60 104.87 106.75 10,713,405 +0.15(+0.14%)
Mar 19, 2019 107.49 107.49 105.76 106.60 6,677,370 -1.52(-1.41%)
Mar 18, 2019 111.79 112.17 106.50 108.12 16,711,114 -0.76(-0.70%)
Mar 15, 2019 107.60 109.17 107.55 108.88 3,613,200 +1.10(+1.02%)
Mar 14, 2019 107.50 108.25 106.91 107.78 1,893,114 +0.18(+0.17%)
Mar 13, 2019 107.03 108.40 106.92 107.60 2,070,918 +0.23(+0.21%)
Mar 12, 2019 107.39 107.76 106.86 107.37 1,415,303 +0.33(+0.31%)
Mar 11, 2019 106.22 107.11 105.87 107.04 2,322,064 +1.33(+1.26%)
Mar 08, 2019 104.99 105.74 104.73 105.71 1,768,200 +0.06(+0.06%)
Mar 07, 2019 106.67 106.67 105.43 105.65 1,875,046 -0.95(-0.89%)
Mar 06, 2019 107.19 107.19 106.42 106.60 1,245,498 -0.29(-0.27%)
Mar 05, 2019 107.28 107.69 106.81 106.89 1,519,958 -0.43(-0.40%)
Mar 04, 2019 108.95 109.43 106.80 107.32 1,751,689 -1.07(-0.99%)
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.