Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 142.72 144.18 140.95 144.09 4,719,916 +0.13(+0.09%)
Nov 27, 2020 144.50 145.35 143.41 143.96 2,049,996 +0.30(+0.21%)
Nov 25, 2020 143.93 144.32 141.73 143.66 1,739,556 -0.92(-0.64%)
Nov 24, 2020 141.97 145.09 141.19 144.58 3,048,378 +3.50(+2.48%)
Nov 23, 2020 140.45 142.10 139.95 141.09 2,441,773 +1.12(+0.80%)
Nov 20, 2020 143.11 143.25 139.91 139.97 2,320,061 -3.43(-2.39%)
Nov 19, 2020 140.68 143.69 138.68 143.40 3,086,801 +2.65(+1.88%)
Nov 18, 2020 142.15 142.23 140.75 140.75 2,395,238 -1.94(-1.36%)
Nov 17, 2020 142.68 144.45 140.95 142.69 2,434,318 -0.89(-0.62%)
Nov 16, 2020 142.72 143.93 141.62 143.58 2,533,260 +3.08(+2.19%)
Nov 13, 2020 138.61 141.26 138.39 140.51 1,984,386 +2.48(+1.79%)
Nov 12, 2020 139.65 139.84 137.57 138.03 2,088,676 -1.34(-0.96%)
Nov 11, 2020 139.94 140.04 137.57 139.37 2,315,056 -0.79(-0.56%)
Nov 10, 2020 137.25 140.91 136.91 140.16 3,570,120 +2.59(+1.88%)
Nov 09, 2020 137.35 141.79 135.92 137.56 6,673,019 +8.30(+6.42%)
Nov 06, 2020 129.50 129.85 128.09 129.26 1,611,837 +0.53(+0.41%)
Nov 05, 2020 130.87 130.95 127.86 128.73 3,840,269 -0.20(-0.16%)
Nov 04, 2020 126.82 131.01 126.07 128.93 3,665,121 +4.18(+3.35%)
Nov 03, 2020 122.30 125.50 121.49 124.75 3,316,090 +4.39(+3.65%)
Nov 02, 2020 122.09 122.86 119.66 120.36 4,533,005 -0.60(-0.50%)
Oct 30, 2020 120.84 123.93 119.28 120.96 5,660,949 -0.42(-0.34%)
Oct 29, 2020 119.30 125.35 116.67 121.38 9,958,109 -7.27(-5.65%)
Oct 28, 2020 131.67 132.18 128.42 128.65 4,414,130 -5.19(-3.88%)
Oct 27, 2020 136.11 137.40 133.71 133.84 3,257,338 -1.52(-1.12%)
Oct 26, 2020 138.36 138.80 134.24 135.36 2,691,911 -4.83(-3.45%)
Oct 23, 2020 140.11 140.72 138.77 140.19 3,060,008 +1.63(+1.18%)
Oct 22, 2020 137.24 139.02 136.11 138.56 1,798,014 +1.27(+0.93%)
Oct 21, 2020 136.37 138.41 135.94 137.29 1,954,437 +0.69(+0.50%)
Oct 20, 2020 136.00 138.01 135.34 136.60 2,808,511 +0.89(+0.66%)
Oct 19, 2020 140.05 140.47 135.21 135.71 3,019,841 -3.98(-2.85%)
Oct 16, 2020 139.94 141.83 139.59 139.69 3,626,402 +0.00(+0.00%)
Oct 15, 2020 137.45 139.70 136.66 139.69 3,634,160 -0.19(-0.13%)
Oct 14, 2020 142.06 142.53 138.84 139.88 2,407,966 -1.84(-1.29%)
Oct 13, 2020 145.17 145.61 141.08 141.71 2,504,983 -3.14(-2.17%)
Oct 12, 2020 145.24 145.90 143.96 144.85 3,058,241 +0.16(+0.11%)
Oct 09, 2020 143.23 144.83 142.55 144.69 2,877,288 +2.36(+1.66%)
Oct 08, 2020 142.02 142.63 140.94 142.33 2,055,162 +1.94(+1.38%)
Oct 07, 2020 141.50 142.01 139.83 140.39 3,322,816 +0.22(+0.16%)
Oct 06, 2020 141.33 143.67 139.83 140.17 3,125,448 -1.16(-0.82%)
Oct 05, 2020 141.88 142.61 140.04 141.33 2,223,495 +0.41(+0.29%)
Oct 02, 2020 140.84 141.67 138.87 140.92 2,144,653 -1.67(-1.17%)
Oct 01, 2020 144.65 145.93 141.28 142.59 3,843,188 -0.33(-0.23%)
Sep 30, 2020 144.42 144.93 141.67 142.92 3,505,120 -1.54(-1.07%)
Sep 29, 2020 143.97 144.85 143.43 144.47 2,078,774 +0.84(+0.59%)
Sep 28, 2020 143.33 144.43 142.84 143.62 1,774,365 +1.87(+1.32%)
Sep 25, 2020 139.00 142.37 138.16 141.75 2,084,295 +1.74(+1.24%)
Sep 24, 2020 139.09 141.15 134.43 140.01 3,529,451 +0.58(+0.42%)
Sep 23, 2020 142.14 142.38 139.04 139.43 1,931,887 -2.50(-1.76%)
Sep 22, 2020 140.02 142.34 138.83 141.93 2,170,074 +2.11(+1.51%)
Sep 21, 2020 139.88 140.33 137.09 139.83 3,038,952 -2.55(-1.79%)
Sep 18, 2020 144.19 145.57 141.26 142.38 3,728,577 -2.10(-1.45%)
Sep 17, 2020 141.51 144.56 141.22 144.48 2,994,619 +0.14(+0.09%)
Sep 16, 2020 145.33 146.44 144.27 144.34 2,772,091 +0.17(+0.11%)
Sep 15, 2020 143.32 144.76 142.68 144.18 2,176,004 +2.20(+1.55%)
Sep 14, 2020 141.45 143.27 140.56 141.97 2,933,598 +1.94(+1.39%)
Sep 11, 2020 141.55 142.41 138.57 140.03 2,664,079 -1.58(-1.12%)
Sep 10, 2020 144.72 146.16 140.96 141.61 2,272,412 -2.22(-1.55%)
Sep 09, 2020 142.96 144.78 141.20 143.84 3,813,268 +2.71(+1.92%)
Sep 08, 2020 140.22 142.41 139.48 141.12 4,268,102 -2.23(-1.55%)
Sep 04, 2020 146.27 146.72 141.26 143.35 3,309,445 -2.81(-1.92%)
Sep 03, 2020 149.67 149.83 144.17 146.16 2,593,940 -4.71(-3.12%)
Sep 02, 2020 147.71 151.80 146.80 150.87 3,290,042 +3.30(+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.