Fidelity National Information Services (NY: FIS )

79.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.75 149.28 145.92 147.21 3,403,050 -1.59(-1.07%)
Sep 29, 2020 148.29 149.19 147.73 148.80 2,018,240 +0.87(+0.59%)
Sep 28, 2020 147.63 148.76 147.12 147.93 1,722,695 +1.93(+1.32%)
Sep 25, 2020 143.17 146.64 142.30 146.00 2,023,600 +1.79(+1.24%)
Sep 24, 2020 143.26 145.38 138.46 144.21 3,426,672 +0.60(+0.42%)
Sep 23, 2020 146.40 146.65 143.21 143.61 1,875,630 -2.58(-1.76%)
Sep 22, 2020 144.22 146.61 142.99 146.19 2,106,881 +2.17(+1.51%)
Sep 21, 2020 144.07 144.54 141.20 144.02 2,950,457 -2.63(-1.79%)
Sep 18, 2020 148.51 149.94 145.50 146.65 3,620,000 -2.16(-1.45%)
Sep 17, 2020 145.75 148.90 145.46 148.81 2,907,415 +0.14(+0.09%)
Sep 16, 2020 149.69 150.83 148.60 148.67 2,691,367 +0.17(+0.11%)
Sep 15, 2020 147.62 149.10 146.96 148.50 2,112,638 +2.27(+1.55%)
Sep 14, 2020 145.69 147.57 144.78 146.23 2,848,171 +2.00(+1.39%)
Sep 11, 2020 145.80 146.68 142.72 144.23 2,586,500 -1.63(-1.12%)
Sep 10, 2020 149.06 150.54 145.19 145.86 2,206,239 -2.64(-1.78%)
Sep 09, 2020 147.60 149.47 145.78 148.50 3,693,499 +2.80(+1.92%)
Sep 08, 2020 144.77 147.03 144.00 145.70 4,134,047 -2.30(-1.55%)
Sep 04, 2020 151.01 151.48 145.84 148.00 3,205,500 -2.90(-1.92%)
Sep 03, 2020 154.52 154.69 148.85 150.90 2,512,468 -4.86(-3.12%)
Sep 02, 2020 152.50 156.72 151.56 155.76 3,186,707 +3.41(+2.24%)
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.