Fidelity National Information Services (NY: FIS )

79.42 +3.08 (+4.03%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.68 110.49 109.05 109.15 2,134,082 -0.84(-0.76%)
Dec 30, 2021 109.34 110.79 109.23 109.99 1,972,631 +0.74(+0.68%)
Dec 29, 2021 109.06 110.10 108.70 109.25 1,600,923 -0.04(-0.04%)
Dec 28, 2021 108.54 110.51 107.71 109.29 2,253,528 +0.85(+0.78%)
Dec 27, 2021 109.03 109.11 106.50 108.44 2,699,269 -0.61(-0.56%)
Dec 23, 2021 109.78 110.24 109.02 109.05 2,598,538 -0.95(-0.86%)
Dec 22, 2021 109.65 110.91 108.74 110.00 2,163,277 +0.10(+0.09%)
Dec 21, 2021 105.70 110.92 105.21 109.90 4,213,913 +5.25(+5.02%)
Dec 20, 2021 106.35 106.34 104.03 104.65 4,697,929 -3.33(-3.08%)
Dec 17, 2021 108.60 109.64 106.33 107.98 6,495,230 -0.49(-0.45%)
Dec 16, 2021 107.76 109.18 105.53 108.47 4,464,412 +1.65(+1.54%)
Dec 15, 2021 106.60 107.44 104.75 106.82 4,844,311 -0.01(-0.01%)
Dec 14, 2021 104.63 107.16 103.70 106.83 6,917,987 +2.08(+1.99%)
Dec 13, 2021 104.44 105.60 103.77 104.75 3,716,248 +0.25(+0.24%)
Dec 10, 2021 103.02 105.50 102.79 104.50 4,982,691 -0.49(-0.47%)
Dec 09, 2021 108.30 108.66 104.47 104.99 4,701,266 -3.34(-3.08%)
Dec 08, 2021 107.13 108.65 106.16 108.33 3,848,218 +1.38(+1.29%)
Dec 07, 2021 107.87 108.96 106.38 106.95 4,784,962 -0.08(-0.07%)
Dec 06, 2021 104.00 107.86 103.42 107.03 6,515,217 +3.73(+3.61%)
Dec 03, 2021 105.51 106.16 101.79 103.30 4,643,589 -2.43(-2.30%)
Dec 02, 2021 103.03 106.31 102.58 105.73 3,192,052 +3.37(+3.29%)
Dec 01, 2021 105.78 106.90 102.28 102.36 4,530,165 -2.14(-2.05%)
Nov 30, 2021 105.16 106.58 102.80 104.50 7,066,117 -0.89(-0.84%)
Nov 29, 2021 109.13 110.01 105.36 105.39 3,114,505 -2.62(-2.43%)
Nov 26, 2021 106.44 108.97 105.59 108.01 2,392,907 -1.85(-1.68%)
Nov 24, 2021 107.99 111.01 107.65 109.86 4,470,344 +1.20(+1.10%)
Nov 23, 2021 108.51 109.04 106.64 108.66 3,464,512 +0.78(+0.72%)
Nov 22, 2021 110.11 111.80 107.33 107.88 5,995,142 -2.06(-1.87%)
Nov 19, 2021 109.38 111.04 108.56 109.94 3,407,727 +0.93(+0.85%)
Nov 18, 2021 111.42 109.51 108.58 109.01 4,388,475 -1.43(-1.29%)
Nov 17, 2021 114.22 114.76 108.30 110.44 5,861,241 -4.67(-4.06%)
Nov 16, 2021 116.65 116.98 114.74 115.11 3,234,825 -0.56(-0.48%)
Nov 15, 2021 117.44 117.56 115.44 115.67 3,443,931 -1.19(-1.02%)
Nov 12, 2021 119.70 120.96 116.83 116.86 3,900,150 -2.55(-2.14%)
Nov 11, 2021 118.05 119.65 116.53 119.41 4,895,411 +1.02(+0.86%)
Nov 10, 2021 115.60 118.39 5,980,178 +2.92(+2.53%)
Nov 09, 2021 114.77 117.23 114.11 115.47 4,795,685 +0.73(+0.64%)
Nov 08, 2021 114.01 115.89 113.95 114.74 4,150,858 +1.08(+0.95%)
Nov 05, 2021 113.42 116.08 112.21 113.66 4,244,098 +1.91(+1.71%)
Nov 04, 2021 107.91 119.70 107.45 111.75 10,902,810 +0.83(+0.75%)
Nov 03, 2021 109.17 111.21 107.94 110.92 5,525,600 +1.75(+1.60%)
Nov 02, 2021 111.99 111.99 104.29 109.17 8,392,297 -4.83(-4.24%)
Nov 01, 2021 110.77 114.61 114.07 114.00 4,403,942 +3.26(+2.94%)
Oct 29, 2021 111.87 113.09 110.29 110.74 5,448,333 -1.16(-1.04%)
Oct 28, 2021 115.10 115.10 111.43 111.90 6,871,204 -2.31(-2.02%)
Oct 27, 2021 121.55 122.06 113.34 114.21 8,855,073 -8.19(-6.69%)
Oct 26, 2021 123.15 122.40 3,601,778 -0.04(-0.03%)
Oct 25, 2021 125.67 125.77 122.04 122.44 3,039,831 -2.60(-2.08%)
Oct 22, 2021 123.91 126.04 123.85 125.04 1,898,217 +0.61(+0.49%)
Oct 21, 2021 123.48 124.53 122.90 124.43 2,427,367 -0.19(-0.15%)
Oct 20, 2021 124.60 126.20 123.82 124.62 3,969,151 +0.57(+0.46%)
Oct 19, 2021 123.34 124.54 122.62 124.05 1,731,990 +1.02(+0.83%)
Oct 18, 2021 124.18 124.73 122.44 123.03 2,868,736 -1.77(-1.42%)
Oct 15, 2021 122.43 125.11 122.43 124.80 3,606,461 +3.12(+2.56%)
Oct 14, 2021 117.99 122.31 117.60 121.68 4,098,056 +4.90(+4.20%)
Oct 13, 2021 116.20 116.81 114.33 116.78 2,439,106 +0.69(+0.59%)
Oct 12, 2021 116.19 117.94 114.82 116.09 2,849,016 +0.22(+0.19%)
Oct 11, 2021 119.51 119.72 115.77 115.87 3,954,023 -4.16(-3.47%)
Oct 08, 2021 121.74 122.32 119.95 120.03 1,641,450 -1.27(-1.05%)
Oct 07, 2021 121.78 122.99 121.11 121.30 2,209,963 +0.18(+0.15%)
Oct 06, 2021 119.17 121.19 118.28 121.12 2,411,379 +0.78(+0.65%)
Oct 05, 2021 120.50 122.69 120.23 120.34 2,566,344 -0.69(-0.57%)
Oct 04, 2021 123.22 123.96 120.28 121.03 2,803,212 -2.24(-1.82%)
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.