Fidelity National Information Services (NY: FIS )

149.05 USD -0.58 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.