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 (%)
Jul 31, 2020 140.34 141.80 139.66 141.72 3,680,499 +1.08(+0.77%)
Jul 30, 2020 138.13 140.95 137.56 140.64 2,784,971 +0.46(+0.32%)
Jul 29, 2020 138.21 140.62 137.45 140.18 2,337,406 +2.03(+1.47%)
Jul 28, 2020 138.47 139.56 137.93 138.15 1,901,829 -0.78(-0.57%)
Jul 27, 2020 139.09 140.18 137.86 138.94 2,822,537 -0.25(-0.18%)
Jul 24, 2020 139.52 140.08 138.20 139.19 2,514,889 -1.25(-0.89%)
Jul 23, 2020 140.36 143.52 139.66 140.44 3,463,596 +0.21(+0.15%)
Jul 22, 2020 139.25 140.41 138.69 140.22 2,150,503 +1.33(+0.96%)
Jul 21, 2020 138.01 139.67 137.53 138.90 3,523,100 +1.79(+1.31%)
Jul 20, 2020 135.99 137.51 134.82 137.10 2,404,070 +1.05(+0.77%)
Jul 17, 2020 135.06 136.78 134.08 136.06 2,132,994 +1.57(+1.17%)
Jul 16, 2020 135.16 135.54 133.84 134.49 1,894,985 -1.53(-1.12%)
Jul 15, 2020 133.71 136.50 133.24 136.02 4,584,079 +3.88(+2.94%)
Jul 14, 2020 130.75 132.17 129.04 132.13 3,717,309 +0.91(+0.69%)
Jul 13, 2020 133.79 134.37 130.86 131.22 3,581,892 -1.36(-1.02%)
Jul 10, 2020 131.21 132.78 130.40 132.58 2,058,453 +1.06(+0.80%)
Jul 09, 2020 132.80 133.24 129.86 131.53 4,530,195 -0.98(-0.74%)
Jul 08, 2020 132.54 133.26 131.10 132.50 4,551,454 +0.29(+0.22%)
Jul 07, 2020 132.26 134.65 131.39 132.21 3,639,673 -1.00(-0.75%)
Jul 06, 2020 134.80 134.80 132.41 133.21 2,412,347 +0.73(+0.55%)
Jul 02, 2020 134.19 135.11 132.18 132.48 2,074,868 -0.08(-0.06%)
Jul 01, 2020 130.31 133.34 129.50 132.56 3,406,601 +2.68(+2.07%)
Jun 30, 2020 127.04 130.63 126.59 129.88 3,896,611 +2.83(+2.23%)
Jun 29, 2020 127.52 127.65 125.32 127.05 3,547,676 +0.64(+0.51%)
Jun 26, 2020 128.58 129.41 126.13 126.41 11,193,162 -2.68(-2.08%)
Jun 25, 2020 128.82 129.79 127.30 129.09 3,373,725 +0.95(+0.74%)
Jun 24, 2020 132.91 133.61 127.64 128.15 5,999,571 -5.48(-4.10%)
Jun 23, 2020 136.27 136.27 133.17 133.63 2,376,459 -0.96(-0.71%)
Jun 22, 2020 131.39 134.87 130.91 134.59 3,273,579 +3.83(+2.93%)
Jun 19, 2020 137.81 138.31 130.76 130.76 6,508,627 -4.79(-3.54%)
Jun 18, 2020 133.52 136.48 133.52 135.55 2,139,399 +1.32(+0.98%)
Jun 17, 2020 134.21 136.76 133.90 134.24 3,701,351 -1.93(-1.42%)
Jun 16, 2020 136.97 138.51 134.74 136.16 5,428,734 +3.04(+2.29%)
Jun 15, 2020 130.04 134.38 129.52 133.12 5,085,680 +0.35(+0.26%)
Jun 12, 2020 133.02 134.15 129.84 132.78 3,608,745 +2.76(+2.12%)
Jun 11, 2020 133.82 134.65 130.00 130.01 3,675,535 -6.43(-4.71%)
Jun 10, 2020 137.09 137.77 134.93 136.44 2,884,206 -0.15(-0.11%)
Jun 09, 2020 137.21 138.22 136.31 136.59 2,403,673 -1.16(-0.84%)
Jun 08, 2020 137.60 138.55 135.77 137.75 3,244,817 -0.48(-0.35%)
Jun 05, 2020 133.83 138.37 132.09 138.23 5,092,886 +6.57(+4.99%)
Jun 04, 2020 134.18 134.78 129.85 131.66 4,844,557 -3.19(-2.36%)
Jun 03, 2020 134.83 135.27 133.19 134.85 3,382,660 +0.59(+0.44%)
Jun 02, 2020 134.78 135.24 133.03 134.26 6,132,999 +0.09(+0.06%)
Jun 01, 2020 134.21 134.80 133.20 134.18 2,099,151 +0.04(+0.03%)
May 29, 2020 133.87 134.64 131.83 134.14 3,937,214 +0.44(+0.33%)
May 28, 2020 134.32 135.56 133.36 133.69 2,901,802 +0.33(+0.25%)
May 27, 2020 133.34 133.76 130.13 133.36 3,205,137 +1.38(+1.05%)
May 26, 2020 135.27 135.83 131.78 131.98 3,367,440 +0.43(+0.32%)
May 22, 2020 132.03 132.39 130.70 131.56 1,960,171 -0.33(-0.25%)
May 21, 2020 133.06 133.73 130.99 131.88 4,162,164 -1.56(-1.17%)
May 20, 2020 132.72 135.10 131.90 133.44 3,112,363 +2.58(+1.97%)
May 19, 2020 130.83 133.33 130.62 130.86 2,512,026 -0.87(-0.66%)
May 18, 2020 130.48 134.90 130.42 131.73 4,816,164 +3.98(+3.12%)
May 15, 2020 124.68 128.16 123.69 127.75 4,104,675 +2.37(+1.89%)
May 14, 2020 121.68 125.80 121.33 125.38 5,267,411 +2.20(+1.79%)
May 13, 2020 123.77 125.88 121.85 123.18 6,667,037 -0.40(-0.33%)
May 12, 2020 124.51 125.97 123.45 123.58 3,474,568 -0.32(-0.26%)
May 11, 2020 122.98 126.04 121.95 123.90 4,605,445 +0.01(+0.01%)
May 08, 2020 126.73 129.59 123.31 123.89 4,688,515 -1.17(-0.93%)
May 07, 2020 126.04 129.90 123.84 125.06 6,141,243 -2.39(-1.87%)
May 06, 2020 129.61 130.87 127.36 127.45 4,305,559 -0.04(-0.03%)
May 05, 2020 126.09 128.32 124.56 127.49 3,212,324 +3.26(+2.62%)
May 04, 2020 123.78 124.75 122.84 124.23 2,714,334 -0.69(-0.55%)
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.