Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 105.90 106.80 105.86 106.03 1,689,921 +0.32(+0.30%)
Jun 28, 2018 104.76 106.68 104.76 105.71 1,422,273 +0.85(+0.81%)
Jun 27, 2018 106.46 106.60 104.80 104.86 1,425,105 -1.24(-1.17%)
Jun 26, 2018 106.53 107.05 106.06 106.10 1,634,205 -0.48(-0.45%)
Jun 25, 2018 107.27 107.49 106.06 106.58 1,741,205 -1.05(-0.98%)
Jun 22, 2018 107.58 108.00 106.87 107.63 2,646,706 +0.24(+0.22%)
Jun 21, 2018 107.16 107.90 106.99 107.39 1,223,475 +0.39(+0.36%)
Jun 20, 2018 107.60 107.79 106.82 107.00 920,516 -0.39(-0.36%)
Jun 19, 2018 106.45 107.46 106.14 107.39 1,659,639 +0.12(+0.11%)
Jun 18, 2018 106.74 107.35 106.14 107.27 1,891,215 -0.17(-0.16%)
Jun 15, 2018 107.46 107.72 107.44 2,173,499 -0.28(-0.26%)
Jun 14, 2018 106.92 107.81 106.82 107.72 1,372,437 +0.62(+0.58%)
Jun 13, 2018 107.17 107.88 106.80 107.10 1,313,520 -0.07(-0.07%)
Jun 12, 2018 106.04 107.20 105.43 107.17 2,441,904 +1.31(+1.24%)
Jun 11, 2018 106.09 106.13 105.66 105.86 721,713 -0.28(-0.26%)
Jun 08, 2018 105.47 106.17 105.13 106.14 915,775 +0.67(+0.64%)
Jun 07, 2018 106.93 106.93 104.70 105.47 1,109,225 -1.46(-1.37%)
Jun 06, 2018 107.06 106.93 2,699,612 +2.17(+2.07%)
Jun 05, 2018 104.00 104.90 103.80 104.76 1,619,509 +0.99(+0.95%)
Jun 04, 2018 102.92 103.94 102.92 103.77 1,053,526 +0.55(+0.53%)
Jun 01, 2018 102.95 103.39 102.65 103.22 1,108,528 +1.00(+0.98%)
May 31, 2018 103.32 103.56 102.13 102.22 1,639,360 -1.04(-1.01%)
May 30, 2018 102.54 103.63 102.54 103.26 1,161,833 +0.88(+0.86%)
May 29, 2018 102.89 103.01 101.82 102.38 902,908 -1.08(-1.04%)
May 25, 2018 103.46 103.46 103.46 0 -0.34(-0.33%)
May 24, 2018 103.96 104.19 103.33 103.80 1,299,831 -0.07(-0.07%)
May 23, 2018 103.00 103.93 102.70 103.87 1,022,739 +0.37(+0.36%)
May 22, 2018 104.49 104.49 103.12 103.50 1,348,229 -0.95(-0.91%)
May 21, 2018 104.72 104.90 104.22 104.45 824,620 +0.33(+0.32%)
May 18, 2018 103.75 104.55 103.60 104.12 1,338,697 +0.30(+0.29%)
May 17, 2018 104.51 104.95 103.55 103.82 1,686,650 -1.02(-0.97%)
May 16, 2018 104.70 104.98 104.17 104.84 1,329,156 +0.14(+0.13%)
May 15, 2018 104.15 104.72 103.36 104.70 1,580,691 +0.00(+0.00%)
May 14, 2018 105.00 105.00 104.11 104.70 1,926,333 -0.19(-0.18%)
May 11, 2018 104.73 105.00 104.05 104.89 2,149,333 -0.02(-0.02%)
May 10, 2018 103.70 105.02 103.64 104.91 1,965,741 +1.00(+0.96%)
May 09, 2018 103.39 103.93 102.94 103.91 3,287,541 +0.72(+0.70%)
May 08, 2018 101.80 103.50 101.71 103.19 2,751,938 +0.98(+0.96%)
May 07, 2018 100.65 102.25 100.47 102.21 2,203,500 +1.55(+1.54%)
May 04, 2018 99.02 100.84 98.61 100.66 2,020,921 +1.25(+1.26%)
May 03, 2018 98.00 99.46 97.77 99.41 2,282,434 +0.92(+0.93%)
May 02, 2018 99.76 100.12 98.11 98.49 2,866,199 -1.17(-1.17%)
May 01, 2018 97.00 99.71 96.37 99.66 4,051,831 +4.69(+4.94%)
Apr 30, 2018 95.13 96.31 94.89 94.97 2,914,459 +0.27(+0.29%)
Apr 27, 2018 95.09 95.59 94.54 94.70 2,038,594 -0.30(-0.32%)
Apr 26, 2018 94.70 95.50 94.52 95.00 1,798,710 +0.89(+0.95%)
Apr 25, 2018 94.80 94.83 93.87 94.11 1,619,872 -0.66(-0.70%)
Apr 24, 2018 95.95 96.28 94.37 94.77 1,355,349 -0.93(-0.97%)
Apr 23, 2018 96.43 96.63 95.46 95.70 1,158,108 -0.31(-0.32%)
Apr 20, 2018 96.84 97.22 95.78 96.01 1,155,952 -1.05(-1.08%)
Apr 19, 2018 97.43 97.80 96.60 97.06 908,693 -0.47(-0.48%)
Apr 18, 2018 98.00 98.00 97.33 97.53 1,599,040 -0.08(-0.08%)
Apr 17, 2018 97.88 97.88 97.22 97.61 2,055,618 +0.32(+0.33%)
Apr 16, 2018 97.06 97.54 96.50 97.29 793,742 +1.06(+1.10%)
Apr 13, 2018 97.31 97.41 95.86 96.23 972,172 -0.45(-0.47%)
Apr 12, 2018 96.92 97.17 96.56 96.68 665,034 +0.34(+0.35%)
Apr 11, 2018 96.08 97.42 96.05 96.34 1,212,716 -0.49(-0.51%)
Apr 10, 2018 97.09 97.62 96.54 96.83 1,054,889 +0.83(+0.86%)
Apr 09, 2018 96.04 97.36 95.40 96.00 1,688,909 +0.47(+0.49%)
Apr 06, 2018 96.58 97.08 95.12 95.53 1,480,698 -1.93(-1.98%)
Apr 05, 2018 96.64 98.00 96.49 97.46 1,659,510 +1.46(+1.52%)
Apr 04, 2018 93.80 96.21 93.71 96.00 2,107,539 +1.00(+1.05%)
Apr 03, 2018 94.78 95.34 93.87 95.00 2,589,172 +0.29(+0.31%)
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.