Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 89.22 90.32 89.00 89.07 3,107,626 +0.25(+0.29%)
Apr 27, 2018 89.18 89.65 88.66 88.81 2,173,710 -0.28(-0.32%)
Apr 26, 2018 88.81 89.56 88.64 89.09 1,917,926 +0.83(+0.95%)
Apr 25, 2018 88.91 88.94 88.04 88.26 1,727,235 -0.62(-0.70%)
Apr 24, 2018 89.99 90.30 88.50 88.88 1,445,180 -0.87(-0.97%)
Apr 23, 2018 90.44 90.62 89.53 89.75 1,234,866 -0.29(-0.32%)
Apr 20, 2018 90.82 91.18 89.83 90.04 1,232,567 -0.98(-1.08%)
Apr 19, 2018 91.37 91.72 90.60 91.03 968,920 -0.44(-0.48%)
Apr 18, 2018 91.91 91.91 91.28 91.47 1,705,022 -0.07(-0.08%)
Apr 17, 2018 91.80 91.80 91.18 91.54 2,191,862 +0.30(+0.33%)
Apr 16, 2018 91.03 91.48 90.50 91.24 846,350 +0.99(+1.10%)
Apr 13, 2018 91.26 91.36 89.90 90.25 1,036,606 -0.42(-0.47%)
Apr 12, 2018 90.90 91.13 90.56 90.67 709,111 +0.32(+0.35%)
Apr 11, 2018 90.11 91.36 90.08 90.35 1,293,093 -0.46(-0.51%)
Apr 10, 2018 91.06 91.55 90.54 90.81 1,124,806 +0.78(+0.86%)
Apr 09, 2018 90.07 91.31 89.47 90.03 1,800,848 +0.44(+0.49%)
Apr 06, 2018 90.58 91.05 89.21 89.59 1,578,837 -1.81(-1.98%)
Apr 05, 2018 90.63 91.90 90.49 91.40 1,769,500 +1.37(+1.52%)
Apr 04, 2018 87.97 90.23 87.89 90.03 2,247,224 +0.94(+1.05%)
Apr 03, 2018 88.89 89.41 88.04 89.09 2,760,780 +0.27(+0.31%)
Apr 02, 2018 89.94 90.57 88.08 88.82 2,484,285 -1.49(-1.65%)
Mar 29, 2018 90.31 90.31 90.31 0 +0.92(+1.03%)
Mar 28, 2018 88.96 90.04 88.11 89.39 1,753,724 +0.60(+0.68%)
Mar 27, 2018 90.54 90.77 88.23 88.79 1,446,691 -1.39(-1.54%)
Mar 26, 2018 89.84 90.36 88.67 90.18 2,071,176 +1.22(+1.37%)
Mar 23, 2018 91.56 92.19 88.94 88.96 1,775,799 -2.49(-2.73%)
Mar 22, 2018 93.76 93.76 91.36 91.46 1,870,564 -2.87(-3.04%)
Mar 21, 2018 94.83 95.42 94.23 94.33 1,091,298 -0.32(-0.34%)
Mar 20, 2018 94.10 94.77 93.64 94.65 1,026,396 +0.82(+0.87%)
Mar 19, 2018 94.15 94.44 93.20 93.83 763,207 -0.55(-0.59%)
Mar 16, 2018 94.05 94.61 94.03 94.38 1,813,539 +0.51(+0.54%)
Mar 15, 2018 94.15 94.77 93.64 93.88 834,873 +0.09(+0.10%)
Mar 14, 2018 93.85 94.40 93.34 93.78 1,318,978 -0.08(-0.09%)
Mar 13, 2018 94.63 95.06 93.48 93.87 1,605,790 -0.77(-0.81%)
Mar 12, 2018 94.21 94.97 93.77 94.63 2,519,333 +0.43(+0.46%)
Mar 09, 2018 93.39 94.26 92.91 94.20 1,821,821 +1.39(+1.50%)
Mar 08, 2018 92.68 92.88 92.11 92.81 1,270,088 +0.66(+0.72%)
Mar 07, 2018 92.32 92.15 1,495,961 -0.13(-0.14%)
Mar 06, 2018 93.32 93.65 92.03 92.28 1,516,756 -0.82(-0.88%)
Mar 05, 2018 89.97 93.14 89.97 93.10 2,521,274 +2.51(+2.78%)
Mar 02, 2018 89.07 90.74 88.58 90.59 1,348,705 +0.88(+0.98%)
Mar 01, 2018 90.91 91.21 89.30 89.71 1,444,895 -1.14(-1.26%)
Feb 28, 2018 92.08 93.01 90.82 90.85 2,125,658 -1.18(-1.28%)
Feb 27, 2018 93.44 93.69 92.02 92.03 1,340,749 -1.38(-1.48%)
Feb 26, 2018 93.49 94.51 93.21 93.41 2,190,632 +0.09(+0.10%)
Feb 23, 2018 92.19 93.34 91.69 93.32 1,931,130 +1.67(+1.83%)
Feb 22, 2018 91.64 2,375,056 +0.82(+0.91%)
Feb 21, 2018 91.19 92.48 90.81 90.82 1,300,159 -0.16(-0.17%)
Feb 20, 2018 90.90 91.62 90.02 90.98 1,581,339 -0.47(-0.51%)
Feb 16, 2018 91.45 91.45 91.45 0 +1.18(+1.30%)
Feb 15, 2018 90.04 90.28 89.31 90.27 1,611,454 +0.52(+0.58%)
Feb 14, 2018 89.45 90.12 89.12 89.75 1,701,698 -0.16(-0.18%)
Feb 13, 2018 88.89 90.02 88.27 89.90 1,223,831 +0.95(+1.07%)
Feb 12, 2018 89.53 90.10 88.72 88.95 1,914,681 +0.11(+0.13%)
Feb 09, 2018 87.31 89.48 86.12 88.84 2,751,256 +2.14(+2.47%)
Feb 08, 2018 90.51 91.61 86.65 86.70 3,238,102 -3.77(-4.16%)
Feb 07, 2018 89.50 91.81 89.26 90.47 3,315,289 +0.98(+1.10%)
Feb 06, 2018 89.14 89.94 86.42 89.48 5,930,112 -2.80(-3.04%)
Feb 05, 2018 94.04 94.36 91.47 92.29 1,834,378 -1.95(-2.07%)
Feb 02, 2018 94.94 95.56 94.21 94.24 1,724,937 -1.22(-1.27%)
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.