Fidelity National Information Services (NY: FIS )

122.44 USD -2.60 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 141.46 141.46 141.46 2,279,612 +1.93(+1.38%)
Dec 30, 2020 141.76 141.85 139.44 139.53 2,279,612 -1.76(-1.25%)
Dec 29, 2020 141.71 142.50 140.81 141.29 2,890,828 +1.01(+0.72%)
Dec 28, 2020 140.50 140.99 139.24 140.28 3,389,358 -0.51(-0.36%)
Dec 24, 2020 134.63 141.79 134.51 140.79 6,349,800 +6.08(+4.51%)
Dec 23, 2020 135.41 135.58 133.95 134.71 5,749,138 -0.10(-0.07%)
Dec 22, 2020 140.11 140.17 134.60 134.81 5,573,009 -5.10(-3.65%)
Dec 21, 2020 142.31 142.98 135.95 139.91 6,277,064 -5.31(-3.66%)
Dec 18, 2020 145.76 146.92 144.05 145.22 4,727,700 -0.75(-0.51%)
Dec 17, 2020 144.27 146.54 143.97 145.97 2,126,059 +2.37(+1.65%)
Dec 16, 2020 142.53 145.55 141.00 143.60 4,472,491 -1.49(-1.03%)
Dec 15, 2020 145.07 145.74 143.31 145.09 3,015,284 +0.87(+0.60%)
Dec 14, 2020 147.82 148.14 144.02 144.22 4,316,512 -3.60(-2.44%)
Dec 11, 2020 145.83 148.25 145.83 147.82 2,044,000 +0.35(+0.24%)
Dec 10, 2020 147.93 149.03 146.46 147.47 2,381,479 -0.30(-0.20%)
Dec 09, 2020 151.17 151.17 146.77 147.77 4,007,623 -3.41(-2.26%)
Dec 08, 2020 150.72 151.37 149.69 151.18 1,879,582 +0.62(+0.41%)
Dec 07, 2020 150.60 151.61 149.77 150.56 3,104,682 +0.70(+0.47%)
Dec 04, 2020 147.83 149.95 147.40 149.86 2,090,600 +2.58(+1.75%)
Dec 03, 2020 148.68 149.14 146.64 147.28 2,608,260 -1.31(-0.88%)
Dec 02, 2020 150.38 150.53 147.82 148.59 2,962,433 -1.79(-1.19%)
Dec 01, 2020 149.72 151.33 149.15 150.38 3,466,489 +1.97(+1.33%)
Nov 30, 2020 147.00 148.50 145.18 148.41 4,582,470 +0.13(+0.09%)
Nov 27, 2020 148.83 149.71 147.71 148.28 1,990,300 +0.31(+0.21%)
Nov 25, 2020 148.25 148.65 145.98 147.97 1,688,900 -0.95(-0.64%)
Nov 24, 2020 146.23 149.44 145.43 148.92 2,959,608 +3.60(+2.48%)
Nov 23, 2020 144.66 146.36 144.15 145.32 2,370,668 +1.15(+0.80%)
Nov 20, 2020 147.40 147.55 144.11 144.17 2,252,500 -3.53(-2.39%)
Nov 19, 2020 144.90 148.00 142.84 147.70 2,996,912 +2.73(+1.88%)
Nov 18, 2020 146.41 146.50 144.97 144.97 2,325,488 -2.00(-1.36%)
Nov 17, 2020 146.96 148.79 145.18 146.97 2,363,430 -0.92(-0.62%)
Nov 16, 2020 147.00 148.25 145.87 147.89 2,459,491 +3.17(+2.19%)
Nov 13, 2020 142.77 145.50 142.54 144.72 1,926,600 +2.55(+1.79%)
Nov 12, 2020 143.84 144.03 141.70 142.17 2,027,853 -1.38(-0.96%)
Nov 11, 2020 144.14 144.24 141.70 143.55 2,247,641 -0.81(-0.56%)
Nov 10, 2020 141.37 145.14 141.02 144.36 3,466,157 +2.67(+1.88%)
Nov 09, 2020 141.47 146.04 140.00 141.69 6,478,698 +8.55(+6.42%)
Nov 06, 2020 133.38 133.74 131.93 133.14 1,564,900 +0.55(+0.41%)
Nov 05, 2020 134.79 134.88 131.69 132.59 3,728,439 -0.21(-0.16%)
Nov 04, 2020 130.62 134.94 129.85 132.80 3,558,391 +4.31(+3.35%)
Nov 03, 2020 125.97 129.26 125.13 128.49 3,219,524 +4.52(+3.65%)
Nov 02, 2020 125.75 126.55 123.25 123.97 4,401,002 -0.62(-0.50%)
Oct 30, 2020 124.47 127.65 122.86 124.59 5,496,100 -0.43(-0.34%)
Oct 29, 2020 122.88 129.11 120.17 125.02 9,668,124 -7.49(-5.65%)
Oct 28, 2020 135.62 136.15 132.27 132.51 4,285,589 -5.35(-3.88%)
Oct 27, 2020 140.19 141.52 137.72 137.86 3,162,483 -1.56(-1.12%)
Oct 26, 2020 142.51 142.96 138.27 139.42 2,613,522 -4.98(-3.45%)
Oct 23, 2020 144.31 144.94 142.93 144.40 2,970,900 +1.68(+1.18%)
Oct 22, 2020 141.36 143.19 140.19 142.72 1,745,655 +1.31(+0.93%)
Oct 21, 2020 140.46 142.56 140.02 141.41 1,897,523 +0.71(+0.50%)
Oct 20, 2020 140.08 142.15 139.40 140.70 2,726,726 +0.92(+0.66%)
Oct 19, 2020 144.25 144.68 139.26 139.78 2,931,902 -4.10(-2.85%)
Oct 16, 2020 144.14 146.09 143.77 143.88 3,520,800 +0.00(+0.00%)
Oct 15, 2020 141.57 143.89 140.76 143.88 3,528,332 -0.19(-0.13%)
Oct 14, 2020 146.32 146.80 143.01 144.07 2,337,845 -1.89(-1.29%)
Oct 13, 2020 149.52 149.98 145.31 145.96 2,432,037 -3.23(-2.17%)
Oct 12, 2020 149.60 150.28 148.28 149.19 2,969,184 +0.16(+0.11%)
Oct 09, 2020 147.53 149.17 146.83 149.03 2,793,500 +2.43(+1.66%)
Oct 08, 2020 146.28 146.91 145.17 146.60 1,995,315 +2.00(+1.38%)
Oct 07, 2020 145.74 146.27 144.02 144.60 3,226,054 +0.23(+0.16%)
Oct 06, 2020 145.57 147.98 144.02 144.37 3,034,434 -1.20(-0.82%)
Oct 05, 2020 146.13 146.89 144.24 145.57 2,158,746 +0.42(+0.29%)
Oct 02, 2020 145.06 145.92 143.03 145.15 2,082,200 -1.72(-1.17%)
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.