Fidelity National Information Services (NY: FIS )

69.23 +0.47 (+0.68%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.20 125.46 123.33 124.17 4,930,249 +0.53(+0.43%)
Aug 30, 2021 124.09 125.51 123.10 123.63 3,679,141 -1.33(-1.07%)
Aug 27, 2021 125.07 125.16 124.01 124.96 2,510,261 +0.24(+0.19%)
Aug 26, 2021 125.82 126.59 124.13 124.72 4,619,870 -1.62(-1.28%)
Aug 25, 2021 126.23 126.73 125.07 126.34 3,902,878 +0.00(+0.00%)
Aug 24, 2021 125.96 126.59 125.19 126.34 4,785,964 +0.33(+0.26%)
Aug 23, 2021 126.69 126.85 125.73 126.01 4,748,501 -0.30(-0.24%)
Aug 20, 2021 125.03 126.46 124.59 126.31 3,346,735 +1.08(+0.86%)
Aug 19, 2021 129.69 130.03 124.84 125.23 5,157,784 -5.41(-4.14%)
Aug 18, 2021 130.26 131.79 129.52 130.65 3,855,371 +0.14(+0.10%)
Aug 17, 2021 128.41 131.63 128.07 130.51 3,713,308 +1.24(+0.96%)
Aug 16, 2021 129.61 129.97 128.13 129.27 3,167,453 -1.01(-0.78%)
Aug 13, 2021 130.02 130.98 129.76 130.28 3,365,189 +0.16(+0.13%)
Aug 12, 2021 130.22 131.73 129.91 130.11 2,628,143 +0.02(+0.01%)
Aug 11, 2021 129.17 130.65 128.99 130.09 2,623,974 +1.33(+1.03%)
Aug 10, 2021 130.17 130.74 127.77 128.76 3,944,917 -1.53(-1.17%)
Aug 09, 2021 129.86 131.29 129.47 130.29 2,950,140 +0.24(+0.19%)
Aug 06, 2021 125.97 131.38 124.88 130.04 5,992,465 +4.18(+3.32%)
Aug 05, 2021 125.10 127.00 124.35 125.87 4,839,646 +0.73(+0.58%)
Aug 04, 2021 126.22 127.33 124.22 125.14 5,104,981 -1.58(-1.25%)
Aug 03, 2021 130.40 130.40 123.09 126.72 13,794,481 -8.47(-6.27%)
Aug 02, 2021 145.80 146.49 133.66 135.20 9,149,861 -9.65(-6.66%)
Jul 30, 2021 144.67 145.79 144.31 144.84 1,642,263 -0.56(-0.39%)
Jul 29, 2021 145.47 147.12 144.98 145.41 2,275,918 +0.89(+0.62%)
Jul 28, 2021 146.89 147.91 143.84 144.51 2,266,367 -2.09(-1.42%)
Jul 27, 2021 144.13 147.07 143.84 146.60 3,174,167 +2.37(+1.64%)
Jul 26, 2021 144.31 144.78 143.16 144.23 1,621,754 -0.40(-0.28%)
Jul 23, 2021 143.23 145.21 143.23 144.63 2,400,870 +2.64(+1.86%)
Jul 22, 2021 141.38 142.03 140.19 141.99 2,232,241 +0.62(+0.44%)
Jul 21, 2021 141.17 141.89 140.06 141.37 1,382,339 +0.62(+0.44%)
Jul 20, 2021 138.95 141.98 138.80 140.75 1,879,014 +2.32(+1.68%)
Jul 19, 2021 143.20 143.46 137.66 138.42 2,502,001 -5.93(-4.11%)
Jul 16, 2021 145.31 145.53 144.14 144.35 1,527,561 -0.05(-0.03%)
Jul 15, 2021 143.53 145.27 143.12 144.40 2,024,073 +0.55(+0.38%)
Jul 14, 2021 142.53 144.05 142.32 143.84 2,121,657 +1.74(+1.22%)
Jul 13, 2021 141.13 143.87 140.99 142.10 2,801,168 +1.16(+0.82%)
Jul 12, 2021 139.87 141.03 139.26 140.95 1,636,581 +0.60(+0.43%)
Jul 09, 2021 140.14 140.86 139.88 140.35 1,238,625 +1.23(+0.89%)
Jul 08, 2021 140.03 140.29 138.68 139.11 1,973,957 -2.40(-1.70%)
Jul 07, 2021 141.61 142.12 140.91 141.51 1,596,486 +0.37(+0.26%)
Jul 06, 2021 141.72 141.72 139.59 141.14 1,888,539 -0.32(-0.23%)
Jul 02, 2021 140.34 141.68 139.75 141.46 1,829,839 +1.80(+1.29%)
Jul 01, 2021 137.70 140.61 137.70 139.67 4,528,820 +1.99(+1.45%)
Jun 30, 2021 138.12 138.28 137.57 137.67 2,473,750 -0.24(-0.18%)
Jun 29, 2021 139.57 139.80 137.68 137.92 3,058,438 -1.57(-1.13%)
Jun 28, 2021 142.88 143.06 138.38 139.49 3,253,263 -3.33(-2.33%)
Jun 25, 2021 141.59 143.02 141.17 142.82 1,847,669 +1.18(+0.83%)
Jun 24, 2021 142.28 142.81 141.51 141.65 1,822,387 +0.44(+0.31%)
Jun 23, 2021 141.52 141.57 140.65 141.21 2,027,934 -0.60(-0.42%)
Jun 22, 2021 141.52 142.13 140.43 141.81 1,750,305 +0.35(+0.25%)
Jun 21, 2021 140.44 141.98 139.60 141.46 2,984,584 +1.70(+1.22%)
Jun 18, 2021 140.34 141.66 139.74 139.76 4,157,588 -1.99(-1.41%)
Jun 17, 2021 140.89 143.13 140.61 141.75 2,692,305 +1.41(+1.00%)
Jun 16, 2021 142.22 142.51 139.65 140.35 2,036,924 -1.52(-1.07%)
Jun 15, 2021 142.64 142.87 141.26 141.86 1,448,827 -0.50(-0.35%)
Jun 14, 2021 141.72 142.39 140.35 142.37 2,131,780 +0.83(+0.58%)
Jun 11, 2021 141.60 142.89 140.95 141.54 3,257,868 +0.26(+0.19%)
Jun 10, 2021 141.32 141.40 140.09 141.28 2,795,215 +0.62(+0.44%)
Jun 09, 2021 140.57 141.39 139.65 140.66 2,255,121 +0.58(+0.41%)
Jun 08, 2021 139.18 140.53 138.52 140.08 3,016,152 +0.97(+0.70%)
Jun 07, 2021 141.50 142.24 138.29 139.11 4,155,477 -3.23(-2.27%)
Jun 04, 2021 142.39 143.29 141.69 142.33 1,938,864 +0.38(+0.27%)
Jun 03, 2021 143.67 144.19 141.50 141.96 3,789,079 -2.64(-1.82%)
Jun 02, 2021 144.41 145.55 141.78 144.59 2,634,029 +0.74(+0.51%)
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.