Fidelity National Information Services (NY: FIS )

101.20 +1.32 (+1.32%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 100.17 101.10 99.18 99.88 4,200,734 +1.87(+1.91%)
Aug 09, 2022 98.08 100.63 97.99 98.01 4,256,099 -0.07(-0.07%)
Aug 08, 2022 98.69 99.60 97.85 98.08 2,876,554 +0.71(+0.73%)
Aug 05, 2022 95.37 98.37 95.14 97.37 3,425,999 +0.80(+0.83%)
Aug 04, 2022 100.65 100.65 95.50 96.57 8,663,856 -7.56(-7.26%)
Aug 03, 2022 103.00 105.16 102.79 104.13 2,972,568 +1.94(+1.90%)
Aug 02, 2022 102.25 102.65 101.48 102.19 1,980,381 -1.10(-1.06%)
Aug 01, 2022 100.97 104.24 100.19 103.29 3,172,026 +1.13(+1.11%)
Jul 29, 2022 101.20 102.97 100.73 102.16 3,186,157 +1.23(+1.22%)
Jul 28, 2022 99.28 101.00 98.06 100.93 2,561,422 +2.50(+2.54%)
Jul 27, 2022 97.47 99.05 97.02 98.43 3,733,947 +1.34(+1.38%)
Jul 26, 2022 98.56 99.08 96.38 97.09 4,143,945 -0.97(-0.99%)
Jul 25, 2022 99.28 99.42 97.40 98.06 2,396,318 -0.96(-0.97%)
Jul 22, 2022 98.92 99.96 98.43 99.02 1,790,134 +0.11(+0.11%)
Jul 21, 2022 97.33 99.21 97.22 98.91 2,091,600 +1.55(+1.59%)
Jul 20, 2022 97.18 97.66 96.34 97.36 2,221,662 +0.26(+0.27%)
Jul 19, 2022 95.48 97.94 95.28 97.10 2,085,747 +2.94(+3.12%)
Jul 18, 2022 96.05 96.34 94.07 94.16 1,676,046 -1.06(-1.11%)
Jul 15, 2022 94.16 95.50 93.52 95.22 3,335,669 +3.05(+3.31%)
Jul 14, 2022 91.00 92.39 90.33 92.17 3,418,196 -1.41(-1.51%)
Jul 13, 2022 92.19 93.93 91.72 93.58 2,226,474 -0.41(-0.44%)
Jul 12, 2022 93.44 95.02 93.44 93.99 3,423,869 +0.02(+0.02%)
Jul 11, 2022 93.33 94.44 92.85 93.97 2,610,370 -0.41(-0.43%)
Jul 08, 2022 93.41 95.32 93.15 94.38 2,166,707 +0.52(+0.55%)
Jul 07, 2022 95.15 95.15 92.64 93.86 3,342,836 -0.96(-1.01%)
Jul 06, 2022 95.28 95.89 93.95 94.82 3,050,841 -0.18(-0.19%)
Jul 05, 2022 92.04 95.07 91.36 95.00 3,489,478 +1.42(+1.52%)
Jul 01, 2022 91.27 93.64 91.10 93.58 2,962,541 +1.91(+2.08%)
Jun 30, 2022 92.64 93.05 89.97 91.67 3,689,340 -2.90(-3.07%)
Jun 29, 2022 94.27 94.79 93.16 94.57 2,824,274 +0.30(+0.32%)
Jun 28, 2022 97.47 99.14 94.00 94.27 2,730,512 -2.47(-2.55%)
Jun 27, 2022 98.50 98.50 95.89 96.74 2,626,798 -1.89(-1.92%)
Jun 24, 2022 94.32 98.91 94.03 98.63 3,907,199 +5.70(+6.13%)
Jun 23, 2022 92.72 93.56 91.40 92.93 3,595,729 +0.86(+0.93%)
Jun 22, 2022 91.40 93.23 90.50 92.07 2,621,908 -0.90(-0.97%)
Jun 21, 2022 93.55 94.31 91.78 92.97 3,454,394 +1.13(+1.23%)
Jun 17, 2022 90.50 92.71 90.43 91.84 6,834,404 +1.14(+1.26%)
Jun 16, 2022 93.00 93.43 90.25 90.70 4,840,240 -4.77(-5.00%)
Jun 15, 2022 96.33 96.65 93.85 95.47 4,435,508 +0.22(+0.23%)
Jun 14, 2022 95.00 97.28 94.99 95.25 4,450,483 +0.29(+0.31%)
Jun 13, 2022 96.44 96.88 94.33 94.96 4,359,980 -2.84(-2.90%)
Jun 10, 2022 97.99 98.97 96.29 97.80 2,924,038 -1.94(-1.95%)
Jun 09, 2022 102.43 102.56 99.72 99.74 2,148,872 -4.02(-3.87%)
Jun 08, 2022 104.36 105.24 103.23 103.76 2,035,277 -0.81(-0.77%)
Jun 07, 2022 103.97 105.72 103.31 104.57 3,223,435 -0.73(-0.69%)
Jun 06, 2022 105.00 106.65 104.70 105.30 2,375,850 +1.48(+1.43%)
Jun 03, 2022 105.35 105.35 103.45 103.82 2,847,888 -2.37(-2.23%)
Jun 02, 2022 103.65 106.20 101.64 106.19 3,066,765 +2.97(+2.88%)
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.