Fidelity National Information Services (NY: FIS )

150.86 USD +2.44 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 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%)
Aug 01, 2019 133.59 133.75 131.04 131.21 9,160,103 -2.04(-1.53%)
Jul 31, 2019 134.55 135.43 130.79 133.25 65,404,150 -0.44(-0.33%)
Jul 30, 2019 135.78 136.56 133.29 133.69 13,807,697 -3.02(-2.21%)
Jul 29, 2019 135.61 137.03 135.20 136.71 5,312,615 +1.10(+0.81%)
Jul 26, 2019 133.47 136.43 133.09 135.61 6,351,800 +3.13(+2.36%)
Jul 25, 2019 129.44 133.48 127.74 132.48 6,365,777 +2.36(+1.81%)
Jul 24, 2019 131.06 131.06 127.81 130.12 3,139,575 -0.94(-0.72%)
Jul 23, 2019 131.44 131.88 129.99 131.06 1,972,508 -0.03(-0.02%)
Jul 22, 2019 130.00 132.04 129.95 131.09 2,184,522 +1.35(+1.04%)
Jul 19, 2019 131.91 132.17 129.71 129.74 2,323,300 -1.59(-1.21%)
Jul 18, 2019 130.76 132.10 130.17 131.33 2,890,200 +0.73(+0.56%)
Jul 17, 2019 129.93 130.88 129.55 130.60 1,973,352 +0.89(+0.69%)
Jul 16, 2019 130.26 130.71 129.43 129.71 2,960,693 -0.65(-0.50%)
Jul 15, 2019 129.76 130.68 129.00 130.36 2,534,132 +1.00(+0.77%)
Jul 12, 2019 127.95 129.48 127.72 129.36 2,748,400 +1.54(+1.20%)
Jul 11, 2019 127.25 127.93 126.55 127.82 2,637,940 +0.90(+0.71%)
Jul 10, 2019 127.21 127.87 126.39 126.92 1,919,894 -0.08(-0.06%)
Jul 09, 2019 126.64 127.50 126.13 127.00 2,182,456 +0.17(+0.13%)
Jul 08, 2019 126.44 127.15 126.25 126.83 2,434,772 +0.03(+0.02%)
Jul 05, 2019 126.01 126.88 124.34 126.80 2,886,100 +0.18(+0.14%)
Jul 03, 2019 125.39 126.67 125.17 126.62 1,706,500 +1.71(+1.37%)
Jul 02, 2019 124.63 125.59 124.04 124.91 2,302,409 +0.34(+0.27%)
Jul 01, 2019 123.65 127.00 122.75 124.57 3,250,923 +1.89(+1.54%)
Jun 28, 2019 121.49 123.10 121.41 122.68 8,996,900 +1.34(+1.10%)
Jun 27, 2019 121.73 121.91 120.55 121.34 2,552,062 +0.07(+0.06%)
Jun 26, 2019 121.38 121.78 120.26 121.27 2,736,517 +0.01(+0.01%)
Jun 25, 2019 121.30 122.38 120.96 121.26 2,352,006 +0.04(+0.03%)
Jun 24, 2019 122.60 122.65 121.15 121.22 2,249,388 -1.48(-1.21%)
Jun 21, 2019 123.86 123.89 122.28 122.70 3,239,700 -1.18(-0.95%)
Jun 20, 2019 124.00 125.26 123.63 123.88 2,532,103 +0.59(+0.48%)
Jun 19, 2019 123.00 123.86 121.91 123.29 2,533,065 +0.67(+0.55%)
Jun 18, 2019 122.48 123.02 121.84 122.62 2,847,804 +1.09(+0.90%)
Jun 17, 2019 121.67 122.14 120.76 121.53 1,698,941 +0.13(+0.11%)
Jun 14, 2019 120.69 121.65 120.45 121.40 2,368,100 +0.56(+0.46%)
Jun 13, 2019 121.15 121.29 120.18 120.84 2,085,576 -0.11(-0.09%)
Jun 12, 2019 121.73 121.73 120.62 120.95 1,864,809 -0.74(-0.61%)
Jun 11, 2019 123.28 123.28 121.07 121.69 2,770,259 -0.60(-0.49%)
Jun 10, 2019 123.12 123.27 121.55 122.29 2,220,662 -0.25(-0.20%)
Jun 07, 2019 122.00 123.05 122.00 122.54 3,003,800 +0.97(+0.80%)
Jun 06, 2019 121.84 122.13 120.42 121.57 2,142,068 -0.22(-0.18%)
Jun 05, 2019 121.19 121.97 120.58 121.79 2,277,885 +1.55(+1.29%)
Jun 04, 2019 117.45 120.32 116.81 120.24 2,765,740 +3.67(+3.15%)
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.