Fidelity National Information Services (NY: FIS )

73.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 103.20 104.59 100.89 102.55 7,200,199 -0.87(-0.84%)
Nov 29, 2021 107.10 107.96 103.40 103.43 3,173,604 -2.57(-2.43%)
Nov 26, 2021 104.46 106.94 103.62 106.00 2,438,313 -1.81(-1.68%)
Nov 24, 2021 105.98 108.94 105.64 107.81 4,555,170 +1.18(+1.10%)
Nov 23, 2021 106.49 107.01 104.65 106.64 3,530,252 +0.77(+0.72%)
Nov 22, 2021 108.06 109.72 105.33 105.87 6,108,902 -2.02(-1.87%)
Nov 19, 2021 107.34 108.97 106.54 107.89 3,472,390 +0.91(+0.85%)
Nov 18, 2021 109.34 107.47 106.56 106.98 4,471,748 -1.40(-1.29%)
Nov 17, 2021 112.09 112.62 106.28 108.38 5,972,460 -4.58(-4.06%)
Nov 16, 2021 114.48 114.80 112.60 112.97 3,296,207 -0.55(-0.48%)
Nov 15, 2021 115.25 115.37 113.29 113.52 3,509,281 -1.17(-1.02%)
Nov 12, 2021 117.47 118.71 114.65 114.68 3,974,157 -2.50(-2.14%)
Nov 11, 2021 115.85 117.42 114.36 117.19 4,988,303 +1.00(+0.86%)
Nov 10, 2021 113.45 116.19 6,093,654 +2.87(+2.53%)
Nov 09, 2021 112.63 115.05 111.98 113.32 4,886,685 +0.72(+0.64%)
Nov 08, 2021 111.89 113.73 111.83 112.60 4,229,622 +1.06(+0.95%)
Nov 05, 2021 111.31 113.92 110.12 111.54 4,324,631 +1.87(+1.71%)
Nov 04, 2021 105.90 117.47 105.45 109.67 11,109,695 +0.81(+0.75%)
Nov 03, 2021 107.14 109.14 105.93 108.85 5,630,450 +1.72(+1.60%)
Nov 02, 2021 109.91 109.91 102.35 107.14 8,551,544 -4.74(-4.24%)
Nov 01, 2021 108.71 112.48 111.95 111.88 4,487,508 +3.20(+2.94%)
Oct 29, 2021 109.79 110.98 108.24 108.68 5,551,717 -1.14(-1.04%)
Oct 28, 2021 112.96 112.96 109.36 109.82 7,001,588 -2.27(-2.02%)
Oct 27, 2021 119.29 119.78 111.23 112.08 9,023,102 -8.04(-6.69%)
Oct 26, 2021 120.86 120.12 3,670,123 -0.04(-0.03%)
Oct 25, 2021 123.33 123.43 119.77 120.16 3,097,513 -2.55(-2.08%)
Oct 22, 2021 121.60 123.69 121.54 122.71 1,934,236 +0.60(+0.49%)
Oct 21, 2021 121.18 122.21 120.61 122.11 2,473,427 -0.19(-0.15%)
Oct 20, 2021 122.28 123.85 121.51 122.30 4,044,467 +0.56(+0.46%)
Oct 19, 2021 121.04 122.22 120.34 121.74 1,764,855 +1.00(+0.83%)
Oct 18, 2021 121.87 122.41 120.17 120.74 2,923,171 -1.74(-1.42%)
Oct 15, 2021 120.15 122.78 120.15 122.48 3,674,895 +3.06(+2.56%)
Oct 14, 2021 115.79 120.03 115.41 119.41 4,175,818 +4.81(+4.20%)
Oct 13, 2021 114.04 114.64 112.21 114.61 2,485,389 +0.68(+0.59%)
Oct 12, 2021 114.03 115.74 112.68 113.93 2,903,077 +0.22(+0.19%)
Oct 11, 2021 117.28 117.49 113.61 113.71 4,029,052 -4.08(-3.47%)
Oct 08, 2021 119.47 120.04 117.72 117.80 1,672,597 -1.25(-1.05%)
Oct 07, 2021 119.51 120.70 118.86 119.04 2,251,898 +0.18(+0.15%)
Oct 06, 2021 116.95 118.93 116.08 118.86 2,457,136 +0.77(+0.65%)
Oct 05, 2021 118.26 120.41 117.99 118.10 2,615,041 -0.68(-0.57%)
Oct 04, 2021 120.92 121.65 118.04 118.78 2,856,404 -2.20(-1.82%)
Oct 01, 2021 120.15 121.58 118.83 120.97 2,904,521 +1.56(+1.31%)
Sep 30, 2021 121.88 122.05 118.79 119.41 3,208,094 -1.63(-1.35%)
Sep 29, 2021 119.97 121.88 119.36 121.04 2,938,739 +1.08(+0.90%)
Sep 28, 2021 121.40 121.59 119.52 119.96 2,530,078 -2.04(-1.67%)
Sep 27, 2021 119.63 122.35 119.50 122.00 2,646,736 +2.25(+1.88%)
Sep 24, 2021 119.79 120.90 119.28 119.76 2,352,150 -0.27(-0.23%)
Sep 23, 2021 120.31 121.27 119.70 120.03 3,623,551 +0.23(+0.20%)
Sep 22, 2021 119.69 120.28 118.70 119.80 2,289,786 +0.68(+0.57%)
Sep 21, 2021 121.22 121.26 118.94 119.12 3,975,332 -1.71(-1.41%)
Sep 20, 2021 119.92 121.15 119.39 120.83 2,883,994 -0.60(-0.49%)
Sep 17, 2021 122.33 122.86 120.77 121.43 4,332,450 -1.64(-1.33%)
Sep 16, 2021 122.78 123.83 122.41 123.06 3,511,193 +0.30(+0.24%)
Sep 15, 2021 121.29 123.32 120.67 122.77 4,986,269 +1.65(+1.36%)
Sep 14, 2021 122.88 123.11 120.29 121.12 3,271,780 -1.19(-0.97%)
Sep 13, 2021 122.10 122.86 121.27 122.31 3,918,241 +0.82(+0.68%)
Sep 10, 2021 125.30 125.61 121.31 121.48 3,844,604 -3.18(-2.55%)
Sep 09, 2021 126.94 127.75 124.59 124.66 2,735,720 -2.53(-1.99%)
Sep 08, 2021 123.48 127.73 123.10 127.20 5,193,293 +4.18(+3.40%)
Sep 07, 2021 122.70 123.65 122.55 123.02 3,500,702 +0.33(+0.27%)
Sep 03, 2021 123.92 124.64 122.16 122.69 4,877,323 -1.44(-1.16%)
Sep 02, 2021 126.86 126.86 123.51 124.12 3,905,705 -2.38(-1.88%)
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.