Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 135.56 135.94 133.11 134.30 4,297,006 -0.79(-0.58%)
Feb 25, 2021 134.72 137.21 134.30 135.09 4,784,437 -0.61(-0.45%)
Feb 24, 2021 132.92 137.22 132.41 135.70 6,967,215 +2.65(+1.99%)
Feb 23, 2021 132.07 134.98 131.67 133.05 5,622,793 +1.16(+0.88%)
Feb 22, 2021 128.15 132.38 126.08 131.90 4,488,716 +4.42(+3.47%)
Feb 19, 2021 130.92 130.92 127.39 127.48 5,685,019 -3.18(-2.44%)
Feb 18, 2021 128.43 131.38 128.43 130.66 2,811,709 +1.24(+0.96%)
Feb 17, 2021 129.51 130.04 127.19 129.42 2,891,348 -0.12(-0.09%)
Feb 16, 2021 132.59 132.62 128.85 129.54 5,402,782 -2.42(-1.84%)
Feb 12, 2021 131.59 132.97 131.07 131.96 4,241,929 +0.44(+0.33%)
Feb 11, 2021 130.18 131.87 129.50 131.53 4,156,333 +1.74(+1.34%)
Feb 10, 2021 129.92 130.39 127.90 129.78 5,132,815 +0.48(+0.37%)
Feb 09, 2021 123.59 130.10 122.24 129.31 7,776,451 -0.55(-0.42%)
Feb 08, 2021 129.71 130.64 128.02 129.85 3,791,956 +1.17(+0.91%)
Feb 05, 2021 129.75 131.00 128.18 128.69 2,907,759 -0.53(-0.41%)
Feb 04, 2021 128.85 130.52 128.62 129.22 2,275,214 +1.18(+0.92%)
Feb 03, 2021 126.57 129.79 126.57 128.04 2,548,834 -0.73(-0.57%)
Feb 02, 2021 127.05 131.35 126.52 128.77 4,980,454 +3.01(+2.39%)
Feb 01, 2021 123.87 126.77 122.62 125.77 6,736,729 +5.61(+4.67%)
Jan 29, 2021 121.89 122.13 119.83 120.15 4,668,876 -1.81(-1.48%)
Jan 28, 2021 120.13 123.85 119.37 121.96 4,835,519 +2.71(+2.28%)
Jan 27, 2021 123.31 123.55 118.61 119.25 6,431,319 -5.48(-4.39%)
Jan 26, 2021 125.13 126.24 123.15 124.72 4,462,603 +0.34(+0.27%)
Jan 25, 2021 125.42 126.07 122.50 124.38 5,466,704 -1.24(-0.98%)
Jan 22, 2021 129.12 129.36 125.60 125.62 5,656,864 -4.40(-3.38%)
Jan 21, 2021 127.24 130.41 127.00 130.02 4,561,658 +2.44(+1.91%)
Jan 20, 2021 125.17 128.07 124.14 127.58 3,747,239 +2.95(+2.37%)
Jan 19, 2021 126.86 127.33 124.51 124.63 3,993,550 -1.62(-1.29%)
Jan 15, 2021 125.11 126.92 122.62 126.25 6,694,689 +0.53(+0.42%)
Jan 14, 2021 127.92 127.94 125.34 125.73 10,164,847 -1.70(-1.34%)
Jan 13, 2021 130.52 131.63 127.28 127.43 7,951,934 -2.62(-2.01%)
Jan 12, 2021 132.41 133.23 129.30 130.05 3,888,184 -2.37(-1.79%)
Jan 11, 2021 133.22 135.94 132.18 132.41 4,147,355 -2.53(-1.87%)
Jan 08, 2021 131.69 135.00 131.69 134.94 6,589,057 +2.81(+2.13%)
Jan 07, 2021 133.87 135.26 131.84 132.13 5,121,322 -2.16(-1.61%)
Jan 06, 2021 133.21 135.88 131.94 134.29 4,076,149 +1.27(+0.96%)
Jan 05, 2021 135.96 136.91 132.78 133.02 3,630,065 -3.14(-2.31%)
Jan 04, 2021 137.67 138.06 134.49 136.16 4,191,262 -1.51(-1.10%)
Dec 31, 2020 137.67 137.67 137.67 2,342,413 +1.88(+1.38%)
Dec 30, 2020 137.96 138.05 135.70 135.79 2,342,413 -1.71(-1.25%)
Dec 29, 2020 137.91 138.68 137.03 137.50 2,970,468 +0.98(+0.72%)
Dec 28, 2020 136.73 137.21 135.51 136.52 3,482,732 -0.50(-0.36%)
Dec 24, 2020 131.02 137.99 130.90 137.01 6,524,732 +5.92(+4.51%)
Dec 23, 2020 131.78 131.94 130.36 131.10 5,907,523 -0.10(-0.07%)
Dec 22, 2020 136.35 136.41 130.99 131.20 5,726,598 -4.96(-3.65%)
Dec 21, 2020 138.50 139.15 132.31 136.16 6,449,993 -5.17(-3.66%)
Dec 18, 2020 141.85 142.98 140.19 141.33 4,857,945 -0.73(-0.51%)
Dec 17, 2020 140.40 142.61 140.11 142.06 2,184,630 +2.31(+1.65%)
Dec 16, 2020 138.71 141.65 137.22 139.75 4,595,705 -1.45(-1.03%)
Dec 15, 2020 141.18 141.83 139.47 141.20 3,098,353 +0.85(+0.60%)
Dec 14, 2020 143.86 144.17 140.16 140.35 4,435,429 -3.50(-2.44%)
Dec 11, 2020 141.92 144.28 141.92 143.86 2,100,310 +0.68(+0.48%)
Dec 10, 2020 143.62 144.69 142.19 143.18 2,452,908 -0.29(-0.20%)
Dec 09, 2020 146.77 146.77 142.50 143.47 4,127,827 -3.31(-2.26%)
Dec 08, 2020 146.33 146.96 145.33 146.78 1,935,958 +0.60(+0.41%)
Dec 07, 2020 146.21 147.19 145.41 146.18 3,197,803 +0.68(+0.47%)
Dec 04, 2020 143.53 145.58 143.10 145.50 2,153,305 +2.50(+1.75%)
Dec 03, 2020 144.35 144.80 142.37 142.99 2,686,491 -1.27(-0.88%)
Dec 02, 2020 146.00 146.15 143.51 144.26 3,051,287 -1.74(-1.19%)
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.