Fidelity National Information Services (NY: FIS )

68.17 -1.56 (-2.24%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 102.45 102.45 102.45 0 +0.44(+0.44%)
Aug 30, 2018 102.27 102.47 101.80 102.00 637,609 -0.34(-0.33%)
Aug 29, 2018 101.98 102.57 101.89 102.34 1,028,245 +0.45(+0.44%)
Aug 28, 2018 102.56 102.97 101.79 101.90 1,038,367 -0.29(-0.29%)
Aug 27, 2018 103.38 103.60 102.11 102.19 1,261,863 -0.92(-0.89%)
Aug 24, 2018 102.73 103.16 102.42 103.11 680,089 +0.46(+0.45%)
Aug 23, 2018 102.57 103.09 102.50 102.64 1,023,548 +0.12(+0.12%)
Aug 22, 2018 101.78 102.77 101.60 102.52 1,022,092 +0.64(+0.62%)
Aug 21, 2018 102.19 102.32 101.80 101.89 1,431,363 +0.09(+0.09%)
Aug 20, 2018 101.35 102.01 100.97 101.79 2,192,241 +0.36(+0.35%)
Aug 17, 2018 100.86 101.61 100.77 101.43 1,354,688 +0.72(+0.71%)
Aug 16, 2018 100.98 101.29 100.51 100.71 835,570 +0.30(+0.30%)
Aug 15, 2018 100.63 100.94 100.03 100.41 1,223,623 -0.63(-0.63%)
Aug 14, 2018 100.65 101.53 100.35 101.04 2,121,871 +0.52(+0.52%)
Aug 13, 2018 101.20 101.69 100.47 100.52 799,370 -0.70(-0.69%)
Aug 10, 2018 100.86 101.88 100.57 101.22 1,504,306 -0.07(-0.07%)
Aug 09, 2018 100.21 101.53 100.09 101.29 1,615,042 +1.02(+1.02%)
Aug 08, 2018 99.74 100.57 99.59 100.27 1,351,434 +0.67(+0.67%)
Aug 07, 2018 99.34 99.78 99.17 99.59 1,611,585 +0.36(+0.36%)
Aug 06, 2018 98.66 99.32 98.52 99.24 1,258,661 +0.53(+0.54%)
Aug 03, 2018 97.92 98.75 97.26 98.70 1,494,803 +0.90(+0.92%)
Aug 02, 2018 97.06 98.18 96.82 97.81 1,789,633 +0.30(+0.31%)
Aug 01, 2018 97.81 99.54 96.99 97.50 3,222,094 -0.17(-0.17%)
Jul 31, 2018 98.02 100.15 96.95 97.67 4,099,048 -1.83(-1.84%)
Jul 30, 2018 101.65 102.17 99.10 99.50 1,563,099 -2.25(-2.21%)
Jul 27, 2018 103.58 103.59 101.50 101.75 915,866 -1.60(-1.55%)
Jul 26, 2018 103.58 103.82 103.13 103.36 938,202 -0.34(-0.33%)
Jul 25, 2018 102.83 103.77 102.64 103.70 1,301,122 +0.78(+0.75%)
Jul 24, 2018 103.79 104.13 102.54 102.92 1,631,812 -0.64(-0.61%)
Jul 23, 2018 102.85 103.57 102.77 103.55 872,760 +0.42(+0.40%)
Jul 20, 2018 102.81 103.36 102.52 103.14 620,982 +0.17(+0.17%)
Jul 19, 2018 103.20 103.24 102.48 102.97 1,373,467 -0.24(-0.23%)
Jul 18, 2018 102.61 103.27 102.30 103.20 1,303,059 +0.60(+0.58%)
Jul 17, 2018 102.08 102.76 101.73 102.61 958,088 +0.61(+0.59%)
Jul 16, 2018 102.48 102.76 101.66 102.00 1,302,119 -0.41(-0.40%)
Jul 13, 2018 102.75 102.94 102.11 102.41 1,077,738 -0.40(-0.39%)
Jul 12, 2018 102.65 103.10 102.42 102.81 1,709,251 +0.78(+0.76%)
Jul 11, 2018 101.48 102.57 101.39 102.03 1,104,380 +0.08(+0.08%)
Jul 10, 2018 102.51 102.84 101.69 101.94 1,313,077 -0.55(-0.54%)
Jul 09, 2018 102.91 103.37 102.28 102.49 1,736,766 -0.14(-0.14%)
Jul 06, 2018 101.82 103.07 101.47 102.64 1,657,389 +0.79(+0.77%)
Jul 05, 2018 100.86 102.01 100.69 101.85 1,492,888 +0.89(+0.88%)
Jul 03, 2018 100.96 100.96 100.96 0 -0.09(-0.09%)
Jul 02, 2018 99.64 101.05 99.60 101.05 1,662,328 +0.64(+0.63%)
Jun 29, 2018 100.30 101.15 100.26 100.42 1,784,346 +0.30(+0.30%)
Jun 28, 2018 99.22 101.03 99.22 100.12 1,501,743 +0.81(+0.81%)
Jun 27, 2018 100.83 100.96 99.25 99.31 1,504,734 -1.17(-1.17%)
Jun 26, 2018 100.89 101.39 100.45 100.48 1,725,517 -0.45(-0.45%)
Jun 25, 2018 101.59 101.80 100.45 100.94 1,838,496 -0.99(-0.98%)
Jun 22, 2018 101.89 102.28 101.22 101.93 2,794,593 +0.23(+0.22%)
Jun 21, 2018 101.49 102.19 101.33 101.71 1,291,837 +0.37(+0.36%)
Jun 20, 2018 101.91 102.09 101.17 101.34 971,950 -0.37(-0.36%)
Jun 19, 2018 100.82 101.77 100.52 101.71 1,752,372 +0.11(+0.11%)
Jun 18, 2018 101.09 101.67 100.52 101.59 1,996,888 -0.16(-0.16%)
Jun 15, 2018 101.77 102.02 101.75 2,294,945 -0.27(-0.26%)
Jun 14, 2018 101.26 102.11 101.17 102.02 1,449,123 +0.89(+0.88%)
Jun 13, 2018 101.19 101.87 100.85 101.13 1,391,070 -0.07(-0.07%)
Jun 12, 2018 100.13 101.22 99.55 101.19 2,586,074 +1.24(+1.24%)
Jun 11, 2018 100.18 100.21 99.77 99.96 764,323 -0.26(-0.26%)
Jun 08, 2018 99.59 100.25 99.27 100.22 969,842 +0.63(+0.64%)
Jun 07, 2018 100.97 100.97 98.86 99.59 1,174,713 -1.38(-1.37%)
Jun 06, 2018 101.09 100.97 2,858,997 +2.05(+2.07%)
Jun 05, 2018 98.20 99.05 98.01 98.92 1,715,125 +0.93(+0.95%)
Jun 04, 2018 97.18 98.15 97.18 97.98 1,115,726 +0.52(+0.53%)
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.