Fidelity National Information Services (NY: FIS )

103.11 USD -1.39 (-1.33%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 105.21 106.70 105.17 106.70 1,574,360 +0.67(+0.63%)
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%)
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.