Fidelity National Information Services (NY: FIS )

69.64 +0.88 (+1.27%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.36 99.47 96.29 97.01 4,127,067 -1.82(-1.84%)
Jul 30, 2018 100.96 101.48 98.43 98.82 1,573,784 -2.24(-2.22%)
Jul 27, 2018 102.88 102.89 100.81 101.06 922,127 -1.59(-1.55%)
Jul 26, 2018 102.88 103.11 102.43 102.65 944,615 -0.34(-0.33%)
Jul 25, 2018 102.13 103.07 101.95 102.99 1,310,015 +0.77(+0.75%)
Jul 24, 2018 103.09 103.42 101.84 102.22 1,642,967 -0.63(-0.61%)
Jul 23, 2018 102.16 102.87 102.07 102.85 878,726 +0.41(+0.40%)
Jul 20, 2018 102.11 102.66 101.82 102.44 625,227 +0.17(+0.17%)
Jul 19, 2018 102.50 102.54 101.79 102.27 1,382,855 -0.23(-0.23%)
Jul 18, 2018 101.91 102.57 101.61 102.50 1,311,966 +0.59(+0.58%)
Jul 17, 2018 101.38 102.06 101.05 101.91 964,636 +0.60(+0.59%)
Jul 16, 2018 101.79 102.06 100.97 101.31 1,311,020 -0.40(-0.40%)
Jul 13, 2018 102.05 102.24 101.42 101.71 1,085,105 -0.40(-0.39%)
Jul 12, 2018 101.96 102.40 101.72 102.11 1,720,935 +0.77(+0.76%)
Jul 11, 2018 100.79 101.87 100.71 101.34 1,111,929 +0.08(+0.08%)
Jul 10, 2018 101.82 102.14 101.00 101.25 1,322,053 -0.55(-0.54%)
Jul 09, 2018 102.21 102.67 101.59 101.80 1,748,638 -0.14(-0.14%)
Jul 06, 2018 101.13 102.37 100.78 101.94 1,668,718 +0.78(+0.77%)
Jul 05, 2018 100.18 101.32 100.01 101.16 1,503,092 +0.89(+0.88%)
Jul 03, 2018 100.27 100.27 100.27 0 -0.09(-0.09%)
Jul 02, 2018 98.97 100.37 98.92 100.37 1,673,691 +0.63(+0.63%)
Jun 29, 2018 99.61 100.46 99.58 99.74 1,796,543 +0.30(+0.30%)
Jun 28, 2018 98.54 100.35 98.54 99.44 1,512,008 +0.80(+0.81%)
Jun 27, 2018 100.14 100.27 98.58 98.64 1,515,019 -1.17(-1.17%)
Jun 26, 2018 100.21 100.70 99.77 99.80 1,737,312 -0.45(-0.45%)
Jun 25, 2018 100.90 101.11 99.77 100.25 1,851,063 -0.99(-0.97%)
Jun 22, 2018 101.19 101.59 100.53 101.24 2,813,695 +0.23(+0.22%)
Jun 21, 2018 100.80 101.50 100.64 101.02 1,300,668 +0.37(+0.36%)
Jun 20, 2018 101.21 101.39 100.48 100.65 978,594 -0.37(-0.36%)
Jun 19, 2018 100.13 101.08 99.84 101.02 1,764,351 +0.11(+0.11%)
Jun 18, 2018 100.41 100.98 99.84 100.90 2,010,537 -0.16(-0.16%)
Jun 15, 2018 101.08 101.33 101.06 2,310,632 -0.26(-0.26%)
Jun 14, 2018 100.57 101.41 100.48 101.33 1,459,028 +0.88(+0.88%)
Jun 13, 2018 100.51 101.17 100.16 100.44 1,400,578 -0.06(-0.06%)
Jun 12, 2018 99.45 100.54 98.88 100.51 2,603,751 +1.23(+1.24%)
Jun 11, 2018 99.50 99.53 99.09 99.28 769,547 -0.26(-0.26%)
Jun 08, 2018 98.91 99.57 98.60 99.54 976,471 +0.63(+0.64%)
Jun 07, 2018 100.28 100.28 98.19 98.91 1,182,743 -1.37(-1.37%)
Jun 06, 2018 100.41 100.28 2,878,539 +2.03(+2.07%)
Jun 05, 2018 97.54 98.38 97.35 98.25 1,726,848 +0.93(+0.95%)
Jun 04, 2018 96.52 97.48 96.52 97.32 1,123,352 +0.52(+0.53%)
Jun 01, 2018 96.55 96.97 96.27 96.80 1,182,000 +0.94(+0.98%)
May 31, 2018 96.90 97.12 95.78 95.87 1,748,015 -0.98(-1.01%)
May 30, 2018 96.17 97.19 96.17 96.84 1,238,838 +0.83(+0.86%)
May 29, 2018 96.49 96.61 95.49 96.02 962,751 -1.01(-1.04%)
May 25, 2018 97.03 97.03 97.03 0 -0.32(-0.33%)
May 24, 2018 97.50 97.71 96.91 97.35 1,385,982 -0.07(-0.07%)
May 23, 2018 96.60 97.47 96.32 97.41 1,090,525 +0.35(+0.36%)
May 22, 2018 98.00 98.00 96.71 97.07 1,437,588 -0.89(-0.91%)
May 21, 2018 98.21 98.38 97.74 97.96 879,275 +0.31(+0.32%)
May 18, 2018 97.30 98.05 97.16 97.65 1,427,424 +0.28(+0.29%)
May 17, 2018 98.01 98.43 97.11 97.37 1,798,439 -0.96(-0.97%)
May 16, 2018 98.19 98.45 97.69 98.32 1,417,251 +0.13(+0.13%)
May 15, 2018 97.68 98.21 96.94 98.19 1,685,457 +0.00(+0.00%)
May 14, 2018 98.47 98.47 97.64 98.19 2,054,008 -0.18(-0.18%)
May 11, 2018 98.22 98.47 97.58 98.37 2,291,788 -0.02(-0.02%)
May 10, 2018 97.25 98.49 97.20 98.39 2,096,028 +0.94(+0.96%)
May 09, 2018 96.96 97.47 96.54 97.45 3,505,436 +0.68(+0.70%)
May 08, 2018 95.47 97.07 95.39 96.78 2,934,334 +0.92(+0.96%)
May 07, 2018 94.39 95.89 94.23 95.86 2,349,546 +1.45(+1.54%)
May 04, 2018 92.86 94.57 92.48 94.40 2,154,865 +1.17(+1.26%)
May 03, 2018 91.91 93.28 91.69 93.23 2,433,711 +0.86(+0.93%)
May 02, 2018 93.56 93.90 92.01 92.37 3,056,168 -1.10(-1.17%)
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.