Fidelity National Information Services (NY: FIS )

76.79 +1.75 (+2.33%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 132.41 133.15 131.84 133.12 2,597,519 +0.47(+0.35%)
Dec 30, 2019 133.24 133.40 131.99 132.66 2,037,328 -1.10(-0.82%)
Dec 27, 2019 133.04 133.79 132.52 133.75 1,536,299 +1.00(+0.76%)
Dec 26, 2019 132.30 132.90 132.16 132.75 959,962 +0.78(+0.59%)
Dec 24, 2019 132.33 132.76 131.52 131.97 893,109 -0.32(-0.24%)
Dec 23, 2019 132.85 133.15 131.99 132.28 1,821,055 -0.56(-0.42%)
Dec 20, 2019 133.22 133.51 132.35 132.85 5,919,306 +0.69(+0.52%)
Dec 19, 2019 131.74 132.62 131.02 132.16 3,609,102 +0.35(+0.27%)
Dec 18, 2019 132.50 133.15 131.70 131.80 4,251,307 -0.14(-0.11%)
Dec 17, 2019 131.13 132.51 130.44 131.95 4,532,377 +0.81(+0.62%)
Dec 16, 2019 133.01 133.69 130.41 131.13 6,211,339 -1.13(-0.85%)
Dec 13, 2019 130.67 132.35 130.03 132.26 2,730,734 +1.40(+1.07%)
Dec 12, 2019 129.09 131.25 128.82 130.87 2,669,767 +1.51(+1.17%)
Dec 11, 2019 129.00 129.61 127.96 129.35 4,141,692 -0.03(-0.02%)
Dec 10, 2019 130.61 131.05 129.22 129.38 2,591,784 -1.37(-1.04%)
Dec 09, 2019 132.01 132.34 130.58 130.75 2,978,462 -1.55(-1.17%)
Dec 06, 2019 131.37 132.69 131.05 132.29 2,593,666 +1.58(+1.20%)
Dec 05, 2019 130.17 131.02 129.29 130.72 3,631,339 +1.14(+0.88%)
Dec 04, 2019 130.22 130.49 129.19 129.58 2,832,108 -0.46(-0.35%)
Dec 03, 2019 128.53 130.35 128.09 130.04 2,396,143 +0.46(+0.35%)
Dec 02, 2019 131.74 132.02 128.57 129.58 4,151,457 -2.30(-1.74%)
Nov 29, 2019 132.00 132.36 131.21 131.88 891,651 -0.27(-0.20%)
Nov 27, 2019 131.60 132.18 130.79 132.15 2,159,259 +0.85(+0.65%)
Nov 26, 2019 131.14 132.25 130.70 131.30 4,496,728 +0.63(+0.48%)
Nov 25, 2019 129.86 131.38 129.53 130.67 2,577,435 +1.35(+1.05%)
Nov 22, 2019 130.72 131.08 128.97 129.31 2,407,522 -0.96(-0.74%)
Nov 21, 2019 131.08 131.65 130.12 130.28 1,915,432 -0.95(-0.73%)
Nov 20, 2019 131.41 132.54 130.62 131.23 2,391,205 -0.18(-0.14%)
Nov 19, 2019 131.13 131.63 130.59 131.41 3,289,826 +0.59(+0.45%)
Nov 18, 2019 129.58 131.19 129.35 130.82 4,181,851 +1.17(+0.90%)
Nov 15, 2019 130.21 130.49 128.17 129.66 4,347,953 +0.30(+0.24%)
Nov 14, 2019 127.61 129.48 126.70 129.35 3,087,937 +1.60(+1.26%)
Nov 13, 2019 126.36 128.42 126.21 127.75 4,238,691 +1.15(+0.91%)
Nov 12, 2019 126.69 127.53 126.09 126.60 4,691,778 +0.25(+0.20%)
Nov 11, 2019 124.63 126.75 124.10 126.36 3,254,382 +1.59(+1.28%)
Nov 08, 2019 125.73 126.25 124.33 124.76 2,999,162 -1.59(-1.25%)
Nov 07, 2019 125.25 127.72 125.12 126.35 3,183,872 +1.39(+1.12%)
Nov 06, 2019 126.02 127.52 124.47 124.95 3,453,438 -1.24(-0.98%)
Nov 05, 2019 128.95 129.09 122.38 126.19 6,183,147 +1.14(+0.91%)
Nov 04, 2019 128.42 128.75 125.05 125.06 5,544,523 -3.01(-2.35%)
Nov 01, 2019 126.77 128.12 126.54 128.06 3,286,289 +2.28(+1.81%)
Oct 31, 2019 125.94 127.00 124.96 125.78 3,546,703 -0.19(-0.15%)
Oct 30, 2019 125.11 126.23 124.17 125.97 2,197,186 +1.16(+0.93%)
Oct 29, 2019 124.18 126.07 123.79 124.81 2,496,419 +0.50(+0.40%)
Oct 28, 2019 123.97 125.34 123.09 124.31 2,748,363 +0.86(+0.70%)
Oct 25, 2019 122.78 124.45 122.40 123.45 2,072,943 +0.11(+0.09%)
Oct 24, 2019 121.97 123.85 121.84 123.35 1,999,386 +2.14(+1.76%)
Oct 23, 2019 119.85 121.44 119.34 121.21 3,944,016 +1.46(+1.22%)
Oct 22, 2019 123.31 123.92 119.65 119.75 3,104,948 -3.24(-2.63%)
Oct 21, 2019 123.02 123.99 121.35 122.98 2,732,823 +0.48(+0.39%)
Oct 18, 2019 124.62 124.87 122.20 122.51 4,388,073 -2.10(-1.69%)
Oct 17, 2019 126.16 126.96 124.27 124.61 2,808,908 -1.17(-0.93%)
Oct 16, 2019 126.21 126.31 124.08 125.78 2,281,374 -1.00(-0.79%)
Oct 15, 2019 126.67 127.00 126.10 126.78 2,304,331 +0.07(+0.05%)
Oct 14, 2019 125.73 126.86 125.63 126.72 1,641,213 +0.68(+0.54%)
Oct 11, 2019 126.55 127.50 125.69 126.04 3,116,904 +0.47(+0.37%)
Oct 10, 2019 125.66 126.36 124.27 125.57 3,117,598 -0.09(-0.07%)
Oct 09, 2019 124.51 125.90 123.91 125.66 2,019,973 +2.00(+1.62%)
Oct 08, 2019 123.99 125.65 122.66 123.65 2,444,496 -0.99(-0.80%)
Oct 07, 2019 124.75 125.20 123.76 124.65 3,784,361 -0.80(-0.64%)
Oct 04, 2019 124.46 125.77 124.25 125.45 4,106,813 +1.46(+1.18%)
Oct 03, 2019 123.72 124.31 122.12 123.99 5,807,600 +0.48(+0.39%)
Oct 02, 2019 124.35 124.91 122.23 123.51 3,676,342 -1.80(-1.43%)
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.