Fidelity National Information Services (NY: FIS )

130.40 USD -8.72 (-6.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 108.45 109.61 108.42 109.07 1,507,500 +0.30(+0.28%)
Sep 27, 2018 109.53 109.84 108.17 108.77 1,640,566 -0.75(-0.68%)
Sep 26, 2018 110.02 110.50 109.38 109.52 1,002,581 -0.29(-0.26%)
Sep 25, 2018 110.00 110.58 108.40 109.81 1,128,791 -0.12(-0.11%)
Sep 24, 2018 110.30 110.45 108.73 109.93 1,146,827 -0.65(-0.59%)
Sep 21, 2018 110.32 110.83 110.16 110.58 2,812,900 +0.79(+0.72%)
Sep 20, 2018 108.92 109.83 108.76 109.79 1,084,507 +1.02(+0.94%)
Sep 19, 2018 110.06 110.06 108.68 108.77 1,264,697 -0.99(-0.90%)
Sep 18, 2018 109.23 109.97 109.03 109.76 1,290,789 +0.33(+0.30%)
Sep 17, 2018 110.30 110.50 109.29 109.43 2,197,896 -0.69(-0.63%)
Sep 14, 2018 109.92 110.19 109.20 110.12 1,306,600 +0.07(+0.06%)
Sep 13, 2018 109.76 110.25 108.98 110.05 1,333,153 +0.55(+0.50%)
Sep 12, 2018 109.15 109.73 108.78 109.50 807,491 +0.34(+0.31%)
Sep 11, 2018 108.58 109.47 108.23 109.16 1,077,486 +0.44(+0.40%)
Sep 10, 2018 108.00 108.89 107.69 108.72 862,506 +1.27(+1.18%)
Sep 07, 2018 107.38 107.98 107.12 107.45 1,066,600 -0.15(-0.14%)
Sep 06, 2018 106.54 107.82 106.26 107.60 785,340 +1.06(+0.99%)
Sep 05, 2018 107.55 107.74 106.11 106.54 1,121,515 -1.33(-1.23%)
Sep 04, 2018 108.03 108.31 107.36 107.87 1,008,724 -0.30(-0.28%)
Aug 31, 2018 108.17 108.17 108.17 0 +0.47(+0.44%)
Aug 30, 2018 107.98 108.20 107.49 107.70 603,868 -0.36(-0.33%)
Aug 29, 2018 107.68 108.30 107.58 108.06 973,832 +0.47(+0.44%)
Aug 28, 2018 108.29 108.72 107.48 107.59 983,418 -0.31(-0.29%)
Aug 27, 2018 109.16 109.39 107.82 107.90 1,195,087 -0.97(-0.89%)
Aug 24, 2018 108.47 108.92 108.14 108.87 644,100 +0.49(+0.45%)
Aug 23, 2018 108.30 108.85 108.23 108.38 969,383 +0.13(+0.12%)
Aug 22, 2018 107.47 108.51 107.28 108.25 968,004 +0.67(+0.62%)
Aug 21, 2018 107.90 108.04 107.49 107.58 1,355,617 +0.10(+0.09%)
Aug 20, 2018 107.01 107.71 106.61 107.48 2,076,230 +0.38(+0.35%)
Aug 17, 2018 106.50 107.29 106.40 107.10 1,283,000 +0.76(+0.71%)
Aug 16, 2018 106.62 106.95 106.13 106.34 791,353 +0.32(+0.30%)
Aug 15, 2018 106.25 106.58 105.62 106.02 1,158,871 -0.67(-0.63%)
Aug 14, 2018 106.27 107.20 105.96 106.69 2,009,584 +0.55(+0.52%)
Aug 13, 2018 106.86 107.37 106.08 106.14 757,069 -0.74(-0.69%)
Aug 10, 2018 106.50 107.57 106.19 106.88 1,424,700 -0.07(-0.07%)
Aug 09, 2018 105.81 107.20 105.68 106.95 1,529,576 +1.08(+1.02%)
Aug 08, 2018 105.31 106.19 105.15 105.87 1,279,918 +0.71(+0.68%)
Aug 07, 2018 104.89 105.36 104.71 105.16 1,526,302 +0.38(+0.36%)
Aug 06, 2018 104.17 104.87 104.03 104.78 1,192,054 +0.56(+0.54%)
Aug 03, 2018 103.39 104.27 102.69 104.22 1,415,700 +0.95(+0.92%)
Aug 02, 2018 102.48 103.67 102.23 103.27 1,694,928 +0.32(+0.31%)
Aug 01, 2018 103.27 105.10 102.40 102.95 3,051,584 -0.18(-0.17%)
Jul 31, 2018 103.50 105.75 102.37 103.13 3,882,131 -1.93(-1.84%)
Jul 30, 2018 107.33 107.88 104.64 105.06 1,480,382 -2.38(-2.22%)
Jul 27, 2018 109.37 109.38 107.17 107.44 867,400 -1.69(-1.55%)
Jul 26, 2018 109.37 109.62 108.89 109.13 888,554 -0.36(-0.33%)
Jul 25, 2018 108.57 109.57 108.38 109.49 1,232,268 +0.82(+0.75%)
Jul 24, 2018 109.59 109.95 108.27 108.67 1,545,459 -0.67(-0.61%)
Jul 23, 2018 108.60 109.36 108.51 109.34 826,575 +0.44(+0.40%)
Jul 20, 2018 108.55 109.14 108.25 108.90 588,121 +0.18(+0.17%)
Jul 19, 2018 108.97 109.01 108.21 108.72 1,300,785 -0.25(-0.23%)
Jul 18, 2018 108.34 109.04 108.02 108.97 1,234,103 +0.63(+0.58%)
Jul 17, 2018 107.78 108.50 107.42 108.34 907,387 +0.64(+0.59%)
Jul 16, 2018 108.21 108.50 107.34 107.70 1,233,213 -0.43(-0.40%)
Jul 13, 2018 108.49 108.69 107.82 108.13 1,020,706 -0.42(-0.39%)
Jul 12, 2018 108.39 108.86 108.14 108.55 1,618,800 +0.82(+0.76%)
Jul 11, 2018 107.15 108.30 107.06 107.73 1,045,938 +0.09(+0.08%)
Jul 10, 2018 108.24 108.59 107.37 107.64 1,243,591 -0.58(-0.54%)
Jul 09, 2018 108.66 109.15 108.00 108.22 1,644,859 -0.15(-0.14%)
Jul 06, 2018 107.51 108.83 107.14 108.37 1,569,682 +0.83(+0.77%)
Jul 05, 2018 106.50 107.71 106.32 107.54 1,413,886 +0.94(+0.88%)
Jul 03, 2018 106.60 106.60 106.60 0 -0.10(-0.09%)
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.