Fidelity National Information Services (NY: FIS )

75.04 +0.65 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 105.95 107.56 105.58 107.37 5,745,717 +1.82(+1.73%)
Mar 28, 2019 104.90 105.59 104.13 105.55 3,283,237 +1.15(+1.10%)
Mar 27, 2019 104.43 104.87 103.27 104.40 4,102,464 +0.06(+0.05%)
Mar 26, 2019 103.38 104.42 103.14 104.34 3,105,393 +1.41(+1.37%)
Mar 25, 2019 104.82 104.87 102.84 102.93 3,649,437 -1.89(-1.80%)
Mar 22, 2019 104.58 105.69 103.93 104.82 7,235,289 +0.24(+0.23%)
Mar 21, 2019 100.87 104.72 100.67 104.58 5,615,549 +3.24(+3.20%)
Mar 20, 2019 101.13 102.15 99.56 101.34 11,285,190 +0.14(+0.14%)
Mar 19, 2019 102.04 102.04 100.40 101.20 7,033,748 -1.44(-1.41%)
Mar 18, 2019 106.13 106.49 101.10 102.64 17,603,004 -0.72(-0.70%)
Mar 15, 2019 102.15 103.64 102.10 103.36 3,806,040 +1.04(+1.02%)
Mar 14, 2019 102.05 102.76 101.49 102.32 1,994,151 +0.50(+0.49%)
Mar 13, 2019 101.28 102.57 101.17 101.82 2,188,564 +0.22(+0.21%)
Mar 12, 2019 101.62 101.97 101.12 101.60 1,495,704 +0.31(+0.31%)
Mar 11, 2019 100.51 101.35 100.18 101.29 2,453,977 +1.26(+1.26%)
Mar 08, 2019 99.35 100.05 99.10 100.03 1,868,649 +0.06(+0.06%)
Mar 07, 2019 100.94 100.94 99.76 99.97 1,981,564 -0.90(-0.89%)
Mar 06, 2019 101.43 101.43 100.70 100.87 1,316,253 -0.27(-0.27%)
Mar 05, 2019 101.51 101.90 101.07 101.14 1,606,304 -0.41(-0.40%)
Mar 04, 2019 103.09 103.55 101.06 101.55 1,851,200 -1.01(-0.99%)
Mar 01, 2019 103.14 103.59 102.03 102.56 1,855,755 +0.23(+0.22%)
Feb 28, 2019 101.44 102.61 101.14 102.34 3,250,538 +0.89(+0.88%)
Feb 27, 2019 100.78 101.59 100.56 101.45 2,301,564 +0.38(+0.37%)
Feb 26, 2019 101.18 101.50 100.70 101.07 2,916,466 +0.02(+0.02%)
Feb 25, 2019 101.93 101.93 100.89 101.05 1,378,425 -0.28(-0.28%)
Feb 22, 2019 101.69 101.82 101.04 101.33 1,862,096 -0.03(-0.03%)
Feb 21, 2019 101.38 101.93 100.80 101.36 2,412,968 +0.06(+0.06%)
Feb 20, 2019 102.75 102.84 101.20 101.31 3,926,597 -1.56(-1.52%)
Feb 19, 2019 103.05 103.30 102.15 102.87 2,350,438 -0.21(-0.20%)
Feb 15, 2019 101.49 103.37 100.94 103.07 3,394,258 +2.49(+2.47%)
Feb 14, 2019 100.98 101.18 100.04 100.59 3,431,201 -0.46(-0.46%)
Feb 13, 2019 101.67 103.23 100.61 101.05 3,740,918 +0.23(+0.23%)
Feb 12, 2019 101.06 102.60 99.32 100.82 4,142,726 -2.41(-2.34%)
Feb 11, 2019 103.72 104.13 103.12 103.23 1,663,669 +0.09(+0.09%)
Feb 08, 2019 102.11 103.35 102.06 103.14 2,749,921 +0.31(+0.30%)
Feb 07, 2019 102.95 103.14 101.73 102.83 2,979,500 -0.97(-0.94%)
Feb 06, 2019 103.83 103.89 103.19 103.80 1,091,653 -0.19(-0.18%)
Feb 05, 2019 103.14 104.03 103.02 103.99 1,252,444 +0.88(+0.85%)
Feb 04, 2019 101.63 103.11 101.17 103.11 1,354,721 +1.67(+1.65%)
Feb 01, 2019 98.92 101.48 98.92 101.44 1,924,237 +2.53(+2.55%)
Jan 31, 2019 99.60 100.21 98.69 98.91 1,724,968 -0.94(-0.94%)
Jan 30, 2019 98.38 100.13 98.17 99.85 1,459,841 +1.83(+1.86%)
Jan 29, 2019 98.74 98.84 97.85 98.02 1,050,361 -0.66(-0.67%)
Jan 28, 2019 98.57 99.00 98.11 98.68 978,734 -1.08(-1.08%)
Jan 25, 2019 100.30 100.32 99.28 99.76 1,554,248 +0.26(+0.26%)
Jan 24, 2019 100.06 100.10 99.38 99.51 1,425,229 -0.69(-0.69%)
Jan 23, 2019 100.18 100.70 99.26 100.20 1,288,621 +0.52(+0.52%)
Jan 22, 2019 99.80 100.13 98.70 99.68 1,541,601 -0.47(-0.47%)
Jan 18, 2019 99.36 100.86 98.81 100.15 1,879,639 +1.54(+1.56%)
Jan 17, 2019 97.40 99.12 97.40 98.61 1,629,421 +0.51(+0.52%)
Jan 16, 2019 99.24 99.36 96.27 98.10 2,633,155 -0.98(-0.99%)
Jan 15, 2019 98.31 99.49 98.00 99.08 1,223,681 +0.99(+1.01%)
Jan 14, 2019 97.24 98.41 97.01 98.09 1,417,272 +0.12(+0.13%)
Jan 11, 2019 97.65 98.20 97.17 97.96 1,380,192 -0.28(-0.29%)
Jan 10, 2019 97.08 98.32 96.82 98.25 2,237,497 +1.07(+1.10%)
Jan 09, 2019 98.05 98.54 96.71 97.18 2,048,708 -0.46(-0.47%)
Jan 08, 2019 97.88 98.43 97.28 97.64 2,029,658 +0.73(+0.75%)
Jan 07, 2019 96.57 97.96 96.03 96.91 2,369,502 +0.61(+0.63%)
Jan 04, 2019 94.37 96.59 94.11 96.31 2,678,164 +3.28(+3.53%)
Jan 03, 2019 94.47 95.38 92.83 93.03 1,683,330 -2.95(-3.08%)
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.