Fidelity National Information Services (NY: FIS )
148.21
USD
-0.74
(-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 18, 2021
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 18, 2021 | 149.30 | 150.10 | 148.16 | 148.21 | 2,162,440 | -0.74(-0.50%) |
| May 17, 2021 | 149.04 | 149.84 | 148.29 | 148.95 | 1,671,047 | -1.05(-0.70%) |
| May 14, 2021 | 149.65 | 150.97 | 149.41 | 150.00 | 2,315,423 | +1.45(+0.98%) |
| May 13, 2021 | 145.56 | 149.44 | 145.04 | 148.55 | 2,848,240 | +3.76(+2.60%) |
| May 12, 2021 | 146.99 | 147.82 | 144.47 | 144.79 | 3,178,129 | -3.25(-2.20%) |
| May 11, 2021 | 148.00 | 148.80 | 147.10 | 148.04 | 2,580,234 | -1.42(-0.95%) |
| May 10, 2021 | 151.60 | 152.33 | 149.42 | 149.46 | 2,568,816 | -2.13(-1.41%) |
| May 07, 2021 | 152.11 | 153.40 | 149.78 | 151.59 | 3,095,775 | -0.21(-0.14%) |
| May 06, 2021 | 148.55 | 153.13 | 146.29 | 151.80 | 4,422,755 | +3.46(+2.33%) |
| May 05, 2021 | 149.83 | 151.60 | 147.94 | 148.34 | 3,023,791 | -2.12(-1.41%) |
| May 04, 2021 | 151.03 | 151.71 | 148.72 | 150.46 | 3,219,810 | -1.43(-0.94%) |
| May 03, 2021 | 153.72 | 154.27 | 151.82 | 151.89 | 2,675,288 | -1.01(-0.66%) |
| Apr 30, 2021 | 154.95 | 155.36 | 151.07 | 152.90 | 2,740,100 | -2.79(-1.79%) |
| Apr 29, 2021 | 154.55 | 155.96 | 153.87 | 155.69 | 1,950,470 | +1.26(+0.82%) |
| Apr 28, 2021 | 152.94 | 154.79 | 152.79 | 154.43 | 1,720,876 | +1.62(+1.06%) |
| Apr 27, 2021 | 154.22 | 154.22 | 151.92 | 152.81 | 2,654,454 | -1.03(-0.67%) |
| Apr 26, 2021 | 153.31 | 155.35 | 153.24 | 153.84 | 2,319,188 | +0.83(+0.54%) |
| Apr 23, 2021 | 152.27 | 153.97 | 152.22 | 153.01 | 2,308,400 | +0.48(+0.31%) |
| Apr 22, 2021 | 151.97 | 153.68 | 151.27 | 152.53 | 2,823,913 | +0.09(+0.06%) |
| Apr 21, 2021 | 152.76 | 153.41 | 151.61 | 152.44 | 2,897,919 | +0.66(+0.43%) |
| Apr 20, 2021 | 152.36 | 153.44 | 151.75 | 151.78 | 2,858,929 | -0.44(-0.29%) |
| Apr 19, 2021 | 152.90 | 153.18 | 151.86 | 152.22 | 1,615,526 | -0.40(-0.26%) |
| Apr 16, 2021 | 153.58 | 153.92 | 151.79 | 152.62 | 2,297,000 | -0.14(-0.09%) |
| Apr 15, 2021 | 150.98 | 153.10 | 150.41 | 152.76 | 3,045,391 | +2.77(+1.85%) |
| Apr 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 1,647,824 | -0.15(-0.10%) |
| Apr 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 1,782,608 | +0.07(+0.05%) |
| Apr 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 2,112,239 | +0.14(+0.09%) |
| Apr 09, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 2,639,100 | +1.05(+0.71%) |
| Apr 08, 2021 | 147.17 | 150.00 | 147.10 | 148.88 | 4,535,489 | +2.00(+1.36%) |
| Apr 07, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 2,676,399 | +1.40(+0.96%) |
| Apr 06, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 2,559,867 | -0.59(-0.40%) |
| Apr 05, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 2,401,517 | +2.02(+1.40%) |
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.
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.