Fidelity National Information Services (NY: FIS )

124.80 USD +3.12 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 147.00 148.50 145.18 148.41 4,582,470 +0.13(+0.09%)
Nov 27, 2020 148.83 149.71 147.71 148.28 1,990,300 +0.31(+0.21%)
Nov 25, 2020 148.25 148.65 145.98 147.97 1,688,900 -0.95(-0.64%)
Nov 24, 2020 146.23 149.44 145.43 148.92 2,959,608 +3.60(+2.48%)
Nov 23, 2020 144.66 146.36 144.15 145.32 2,370,668 +1.15(+0.80%)
Nov 20, 2020 147.40 147.55 144.11 144.17 2,252,500 -3.53(-2.39%)
Nov 19, 2020 144.90 148.00 142.84 147.70 2,996,912 +2.73(+1.88%)
Nov 18, 2020 146.41 146.50 144.97 144.97 2,325,488 -2.00(-1.36%)
Nov 17, 2020 146.96 148.79 145.18 146.97 2,363,430 -0.92(-0.62%)
Nov 16, 2020 147.00 148.25 145.87 147.89 2,459,491 +3.17(+2.19%)
Nov 13, 2020 142.77 145.50 142.54 144.72 1,926,600 +2.55(+1.79%)
Nov 12, 2020 143.84 144.03 141.70 142.17 2,027,853 -1.38(-0.96%)
Nov 11, 2020 144.14 144.24 141.70 143.55 2,247,641 -0.81(-0.56%)
Nov 10, 2020 141.37 145.14 141.02 144.36 3,466,157 +2.67(+1.88%)
Nov 09, 2020 141.47 146.04 140.00 141.69 6,478,698 +8.55(+6.42%)
Nov 06, 2020 133.38 133.74 131.93 133.14 1,564,900 +0.55(+0.41%)
Nov 05, 2020 134.79 134.88 131.69 132.59 3,728,439 -0.21(-0.16%)
Nov 04, 2020 130.62 134.94 129.85 132.80 3,558,391 +4.31(+3.35%)
Nov 03, 2020 125.97 129.26 125.13 128.49 3,219,524 +4.52(+3.65%)
Nov 02, 2020 125.75 126.55 123.25 123.97 4,401,002 -0.62(-0.50%)
Oct 30, 2020 124.47 127.65 122.86 124.59 5,496,100 -0.43(-0.34%)
Oct 29, 2020 122.88 129.11 120.17 125.02 9,668,124 -7.49(-5.65%)
Oct 28, 2020 135.62 136.15 132.27 132.51 4,285,589 -5.35(-3.88%)
Oct 27, 2020 140.19 141.52 137.72 137.86 3,162,483 -1.56(-1.12%)
Oct 26, 2020 142.51 142.96 138.27 139.42 2,613,522 -4.98(-3.45%)
Oct 23, 2020 144.31 144.94 142.93 144.40 2,970,900 +1.68(+1.18%)
Oct 22, 2020 141.36 143.19 140.19 142.72 1,745,655 +1.31(+0.93%)
Oct 21, 2020 140.46 142.56 140.02 141.41 1,897,523 +0.71(+0.50%)
Oct 20, 2020 140.08 142.15 139.40 140.70 2,726,726 +0.92(+0.66%)
Oct 19, 2020 144.25 144.68 139.26 139.78 2,931,902 -4.10(-2.85%)
Oct 16, 2020 144.14 146.09 143.77 143.88 3,520,800 +0.00(+0.00%)
Oct 15, 2020 141.57 143.89 140.76 143.88 3,528,332 -0.19(-0.13%)
Oct 14, 2020 146.32 146.80 143.01 144.07 2,337,845 -1.89(-1.29%)
Oct 13, 2020 149.52 149.98 145.31 145.96 2,432,037 -3.23(-2.17%)
Oct 12, 2020 149.60 150.28 148.28 149.19 2,969,184 +0.16(+0.11%)
Oct 09, 2020 147.53 149.17 146.83 149.03 2,793,500 +2.43(+1.66%)
Oct 08, 2020 146.28 146.91 145.17 146.60 1,995,315 +2.00(+1.38%)
Oct 07, 2020 145.74 146.27 144.02 144.60 3,226,054 +0.23(+0.16%)
Oct 06, 2020 145.57 147.98 144.02 144.37 3,034,434 -1.20(-0.82%)
Oct 05, 2020 146.13 146.89 144.24 145.57 2,158,746 +0.42(+0.29%)
Oct 02, 2020 145.06 145.92 143.03 145.15 2,082,200 -1.72(-1.17%)
Oct 01, 2020 148.99 150.31 145.52 146.87 3,731,273 -0.34(-0.23%)
Sep 30, 2020 148.75 149.28 145.92 147.21 3,403,050 -1.59(-1.07%)
Sep 29, 2020 148.29 149.19 147.73 148.80 2,018,240 +0.87(+0.59%)
Sep 28, 2020 147.63 148.76 147.12 147.93 1,722,695 +1.93(+1.32%)
Sep 25, 2020 143.17 146.64 142.30 146.00 2,023,600 +1.79(+1.24%)
Sep 24, 2020 143.26 145.38 138.46 144.21 3,426,672 +0.60(+0.42%)
Sep 23, 2020 146.40 146.65 143.21 143.61 1,875,630 -2.58(-1.76%)
Sep 22, 2020 144.22 146.61 142.99 146.19 2,106,881 +2.17(+1.51%)
Sep 21, 2020 144.07 144.54 141.20 144.02 2,950,457 -2.63(-1.79%)
Sep 18, 2020 148.51 149.93 145.50 146.65 3,620,000 -2.16(-1.45%)
Sep 17, 2020 145.75 148.90 145.46 148.81 2,907,415 +0.14(+0.09%)
Sep 16, 2020 149.69 150.83 148.60 148.67 2,691,367 +0.17(+0.11%)
Sep 15, 2020 147.62 149.10 146.96 148.50 2,112,638 +2.27(+1.55%)
Sep 14, 2020 145.69 147.57 144.78 146.23 2,848,171 +2.00(+1.39%)
Sep 11, 2020 145.80 146.68 142.73 144.23 2,586,500 -1.63(-1.12%)
Sep 10, 2020 149.06 150.54 145.19 145.86 2,206,239 -2.64(-1.78%)
Sep 09, 2020 147.60 149.47 145.78 148.50 3,693,499 +2.80(+1.92%)
Sep 08, 2020 144.77 147.03 144.00 145.70 4,134,047 -2.30(-1.55%)
Sep 04, 2020 151.01 151.48 145.85 148.00 3,205,500 -2.90(-1.92%)
Sep 03, 2020 154.52 154.68 148.85 150.90 2,512,468 -4.86(-3.12%)
Sep 02, 2020 152.50 156.73 151.56 155.76 3,186,707 +3.41(+2.24%)
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.