Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 138.37 138.65 135.73 136.22 3,266,500 -1.11(-0.81%)
Aug 29, 2019 138.19 139.00 137.17 137.33 1,848,482 +0.32(+0.23%)
Aug 28, 2019 135.86 137.62 134.80 137.01 2,909,696 +0.28(+0.20%)
Aug 27, 2019 136.24 137.01 135.02 136.73 3,600,176 +1.08(+0.80%)
Aug 26, 2019 135.48 136.12 134.04 135.65 2,367,739 +1.18(+0.88%)
Aug 23, 2019 137.54 138.36 133.76 134.47 3,620,400 -3.50(-2.54%)
Aug 22, 2019 138.63 138.81 136.04 137.97 2,919,861 -0.23(-0.17%)
Aug 21, 2019 140.37 140.73 137.91 138.20 3,696,775 -1.42(-1.02%)
Aug 20, 2019 138.55 139.86 137.45 139.62 2,817,925 +0.73(+0.53%)
Aug 19, 2019 139.94 140.11 138.38 138.89 4,317,149 +0.58(+0.42%)
Aug 16, 2019 136.14 138.45 135.59 138.31 5,668,300 +3.37(+2.50%)
Aug 15, 2019 131.84 135.19 131.07 134.94 6,064,893 +4.26(+3.26%)
Aug 14, 2019 132.81 133.34 129.95 130.68 4,123,270 -4.17(-3.09%)
Aug 13, 2019 132.20 134.96 132.12 134.85 3,541,199 +2.38(+1.80%)
Aug 12, 2019 135.56 136.65 132.35 132.47 4,206,592 -4.03(-2.95%)
Aug 09, 2019 136.06 137.24 135.66 136.50 5,806,500 +0.11(+0.08%)
Aug 08, 2019 134.16 136.86 134.13 136.39 4,860,552 +1.91(+1.42%)
Aug 07, 2019 129.03 134.85 127.65 134.48 6,887,786 +3.56(+2.72%)
Aug 06, 2019 130.55 132.49 128.65 130.92 7,268,273 +4.97(+3.95%)
Aug 05, 2019 127.81 129.00 124.59 125.95 7,125,004 -4.21(-3.23%)
Aug 02, 2019 130.73 130.86 128.91 130.16 4,516,700 -1.05(-0.80%)
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.