Fidelity National Information Services (NY: FIS )

122.55 USD +0.48 (+0.39%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 135.87 141.12 135.15 139.72 8,619,900 +0.85(+0.61%)
Feb 27, 2020 141.23 145.38 138.75 138.87 4,392,495 -5.03(-3.50%)
Feb 26, 2020 144.97 148.13 143.56 143.90 4,085,891 -0.76(-0.53%)
Feb 25, 2020 151.05 151.68 144.39 144.66 5,343,871 -6.06(-4.02%)
Feb 24, 2020 150.57 152.96 149.56 150.72 3,650,945 -4.21(-2.72%)
Feb 21, 2020 155.78 156.37 153.74 154.93 2,759,400 -1.85(-1.18%)
Feb 20, 2020 157.00 157.29 152.96 156.78 2,326,658 -0.51(-0.32%)
Feb 19, 2020 156.55 157.92 156.35 157.29 2,328,480 +1.64(+1.05%)
Feb 18, 2020 157.45 157.58 151.21 155.65 4,518,898 -1.79(-1.14%)
Feb 14, 2020 154.35 158.21 153.87 157.44 4,133,600 +3.12(+2.02%)
Feb 13, 2020 148.85 156.82 147.48 154.32 7,114,798 +6.36(+4.30%)
Feb 12, 2020 149.15 149.58 147.45 147.96 3,406,973 -1.55(-1.04%)
Feb 11, 2020 150.51 150.93 149.20 149.51 2,908,844 -0.47(-0.31%)
Feb 10, 2020 146.16 150.38 146.01 149.98 4,262,957 +3.52(+2.40%)
Feb 07, 2020 146.82 147.09 145.90 146.46 2,494,400 -0.88(-0.60%)
Feb 06, 2020 146.47 147.56 145.87 147.34 2,310,048 +1.22(+0.83%)
Feb 05, 2020 148.44 149.13 144.94 146.12 2,968,072 -1.30(-0.88%)
Feb 04, 2020 147.18 148.84 146.89 147.42 1,957,317 +1.67(+1.15%)
Feb 03, 2020 145.10 145.98 144.30 145.75 2,868,369 +2.09(+1.45%)
Jan 31, 2020 147.33 147.33 142.96 143.66 3,984,700 -3.84(-2.60%)
Jan 30, 2020 147.17 148.13 146.61 147.50 3,983,077 -0.59(-0.40%)
Jan 29, 2020 148.42 149.61 147.85 148.09 1,661,248 +0.13(+0.09%)
Jan 28, 2020 146.60 149.47 146.60 147.96 2,391,505 +1.57(+1.07%)
Jan 27, 2020 145.69 147.19 145.13 146.39 1,985,028 -1.53(-1.03%)
Jan 24, 2020 149.50 150.42 147.23 147.92 2,358,900 -1.09(-0.73%)
Jan 23, 2020 148.94 149.54 147.88 149.01 1,902,167 +0.42(+0.28%)
Jan 22, 2020 149.03 149.73 148.53 148.59 3,017,772 +0.97(+0.66%)
Jan 21, 2020 146.76 148.66 146.59 147.62 3,844,852 +0.53(+0.36%)
Jan 17, 2020 147.31 147.31 144.85 147.09 3,715,800 +0.85(+0.58%)
Jan 16, 2020 145.30 146.33 144.34 146.24 3,871,295 +1.76(+1.22%)
Jan 15, 2020 143.02 145.00 142.45 144.48 2,941,233 +2.03(+1.43%)
Jan 14, 2020 142.86 143.23 141.36 142.45 1,936,737 -0.28(-0.20%)
Jan 13, 2020 142.49 142.95 141.43 142.73 4,227,742 +0.79(+0.56%)
Jan 10, 2020 143.38 143.91 141.48 141.94 2,170,700 -0.98(-0.69%)
Jan 09, 2020 140.99 143.05 140.52 142.92 4,133,182 +2.70(+1.93%)
Jan 08, 2020 138.79 140.75 138.57 140.22 3,206,658 +2.03(+1.47%)
Jan 07, 2020 139.66 140.00 138.10 138.19 3,568,919 -2.16(-1.54%)
Jan 06, 2020 138.13 140.35 137.82 140.35 3,685,689 +1.33(+0.96%)
Jan 03, 2020 137.89 140.32 137.81 139.02 2,365,700 -0.88(-0.63%)
Jan 02, 2020 139.87 140.84 139.20 139.90 3,002,300 +0.81(+0.58%)
Dec 31, 2019 138.34 139.12 137.75 139.09 2,486,100 +0.49(+0.35%)
Dec 30, 2019 139.21 139.38 137.91 138.60 1,949,938 -1.15(-0.82%)
Dec 27, 2019 139.00 139.79 138.46 139.75 1,470,400 +1.05(+0.76%)
Dec 26, 2019 138.23 138.86 138.08 138.70 918,785 +0.82(+0.59%)
Dec 24, 2019 138.26 138.71 137.41 137.88 854,800 -0.33(-0.24%)
Dec 23, 2019 138.80 139.12 137.90 138.21 1,742,942 -0.59(-0.43%)
Dec 20, 2019 139.19 139.49 138.28 138.80 5,665,400 +0.72(+0.52%)
Dec 19, 2019 137.64 138.56 136.89 138.08 3,454,291 +0.37(+0.27%)
Dec 18, 2019 138.44 139.12 137.60 137.71 4,068,949 -0.15(-0.11%)
Dec 17, 2019 137.01 138.45 136.29 137.86 4,337,962 +0.85(+0.62%)
Dec 16, 2019 138.97 139.68 136.25 137.01 5,944,906 -1.18(-0.85%)
Dec 13, 2019 136.53 138.28 135.86 138.19 2,613,600 +1.46(+1.07%)
Dec 12, 2019 134.87 137.13 134.60 136.73 2,555,249 +1.23(+0.91%)
Dec 11, 2019 135.13 135.77 134.04 135.50 3,953,796 -0.03(-0.02%)
Dec 10, 2019 136.82 137.28 135.36 135.53 2,474,203 -1.43(-1.04%)
Dec 09, 2019 138.28 138.63 136.79 136.96 2,843,339 -1.62(-1.17%)
Dec 06, 2019 137.61 139.00 137.27 138.58 2,476,000 +1.65(+1.21%)
Dec 05, 2019 136.36 137.25 135.43 136.93 3,466,597 +1.19(+0.88%)
Dec 04, 2019 136.41 136.69 135.33 135.74 2,703,624 -0.48(-0.35%)
Dec 03, 2019 134.64 136.54 134.18 136.22 2,287,438 +0.48(+0.35%)
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.