Fidelity National Information Services (NY: FIS )

69.49 +0.73 (+1.06%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 139.39 140.84 138.71 140.75 3,705,656 +1.07(+0.76%)
Jul 30, 2020 137.19 139.99 136.62 139.69 2,804,007 +0.45(+0.32%)
Jul 29, 2020 137.27 139.66 136.52 139.23 2,353,383 +2.02(+1.47%)
Jul 28, 2020 137.53 138.62 136.99 137.21 1,914,829 -0.78(-0.57%)
Jul 27, 2020 138.15 139.23 136.92 137.99 2,841,830 -0.25(-0.18%)
Jul 24, 2020 138.57 139.13 137.26 138.24 2,532,079 -1.24(-0.89%)
Jul 23, 2020 139.41 142.54 138.71 139.48 3,487,271 +0.21(+0.15%)
Jul 22, 2020 138.30 139.45 137.75 139.27 2,165,202 +1.32(+0.96%)
Jul 21, 2020 137.08 138.72 136.60 137.95 3,547,182 +1.78(+1.31%)
Jul 20, 2020 135.07 136.58 133.91 136.17 2,420,503 +1.04(+0.77%)
Jul 17, 2020 134.14 135.85 133.17 135.13 2,147,574 +1.56(+1.17%)
Jul 16, 2020 134.24 134.62 132.93 133.58 1,907,938 -1.52(-1.13%)
Jul 15, 2020 132.81 135.58 132.33 135.10 4,615,413 +3.86(+2.94%)
Jul 14, 2020 129.86 131.28 128.17 131.24 3,742,718 +0.90(+0.69%)
Jul 13, 2020 132.88 133.46 129.97 130.33 3,606,375 -1.35(-1.02%)
Jul 10, 2020 130.31 131.87 129.52 131.68 2,072,523 +1.05(+0.80%)
Jul 09, 2020 131.90 132.34 128.98 130.63 4,561,160 -0.97(-0.74%)
Jul 08, 2020 131.64 132.36 130.21 131.60 4,582,564 +0.29(+0.22%)
Jul 07, 2020 131.36 133.74 130.50 131.31 3,664,551 -0.99(-0.75%)
Jul 06, 2020 133.88 133.88 131.51 132.31 2,428,836 +0.72(+0.55%)
Jul 02, 2020 133.28 134.19 131.28 131.59 2,089,051 -0.08(-0.06%)
Jul 01, 2020 129.43 132.43 128.62 131.66 3,429,887 +2.66(+2.07%)
Jun 30, 2020 126.18 129.75 125.73 129.00 3,923,245 +2.81(+2.23%)
Jun 29, 2020 126.65 126.78 124.47 126.19 3,571,926 +0.64(+0.51%)
Jun 26, 2020 127.71 128.53 125.27 125.55 11,269,671 -2.66(-2.08%)
Jun 25, 2020 127.95 128.91 126.44 128.22 3,396,785 +0.94(+0.74%)
Jun 24, 2020 132.01 132.70 126.77 127.28 6,040,580 -5.44(-4.10%)
Jun 23, 2020 135.35 135.35 132.27 132.72 2,392,703 -0.95(-0.71%)
Jun 22, 2020 130.50 133.96 130.03 133.67 3,295,955 +3.80(+2.93%)
Jun 19, 2020 136.88 137.38 129.87 129.87 6,553,115 -4.76(-3.54%)
Jun 18, 2020 132.61 135.56 132.61 134.63 2,154,023 +1.31(+0.98%)
Jun 17, 2020 133.30 135.84 132.99 133.33 3,726,651 -1.91(-1.42%)
Jun 16, 2020 136.04 137.57 133.83 135.24 5,465,841 +3.02(+2.28%)
Jun 15, 2020 129.16 133.47 128.64 132.22 5,120,442 +0.35(+0.26%)
Jun 12, 2020 132.11 133.24 128.96 131.87 3,633,412 +2.74(+2.12%)
Jun 11, 2020 132.91 133.74 129.11 129.13 3,700,659 -6.39(-4.71%)
Jun 10, 2020 136.16 136.83 134.02 135.52 2,903,921 -0.14(-0.11%)
Jun 09, 2020 136.28 137.28 135.38 135.66 2,420,103 -1.15(-0.84%)
Jun 08, 2020 136.67 137.61 134.85 136.81 3,266,997 -0.48(-0.35%)
Jun 05, 2020 132.92 137.43 131.19 137.29 5,127,698 +6.53(+4.99%)
Jun 04, 2020 133.26 133.87 128.97 130.77 4,877,671 -3.17(-2.36%)
Jun 03, 2020 133.92 134.35 132.28 133.94 3,405,781 +0.59(+0.44%)
Jun 02, 2020 133.87 134.32 132.13 133.35 6,174,920 +0.09(+0.06%)
Jun 01, 2020 133.30 133.89 132.30 133.26 2,113,500 +0.04(+0.03%)
May 29, 2020 132.96 133.72 130.94 133.23 3,964,126 +0.44(+0.33%)
May 28, 2020 133.41 134.64 132.46 132.78 2,921,637 +0.33(+0.25%)
May 27, 2020 132.44 132.85 129.24 132.46 3,227,045 +1.37(+1.05%)
May 26, 2020 134.35 134.91 130.88 131.09 3,390,458 +0.42(+0.32%)
May 22, 2020 131.13 131.49 129.81 130.66 1,973,570 -0.33(-0.25%)
May 21, 2020 132.16 132.82 130.10 130.99 4,190,614 -1.54(-1.17%)
May 20, 2020 131.81 134.19 131.00 132.53 3,133,637 +2.56(+1.97%)
May 19, 2020 129.94 132.43 129.73 129.97 2,529,197 -0.86(-0.66%)
May 18, 2020 129.60 133.98 129.53 130.84 4,849,084 +3.95(+3.12%)
May 15, 2020 123.83 127.29 122.85 126.88 4,132,732 +2.35(+1.89%)
May 14, 2020 120.86 124.94 120.51 124.53 5,303,415 +2.19(+1.79%)
May 13, 2020 122.93 125.03 121.02 122.34 6,712,608 -0.40(-0.33%)
May 12, 2020 123.67 125.12 122.61 122.75 3,498,318 -0.32(-0.26%)
May 11, 2020 122.14 125.18 121.12 123.06 4,636,925 +0.01(+0.01%)
May 08, 2020 125.86 128.72 122.47 123.05 4,720,562 -1.16(-0.93%)
May 07, 2020 125.18 129.01 123.00 124.22 6,183,220 -2.37(-1.87%)
May 06, 2020 128.74 129.98 126.50 126.58 4,334,989 -0.04(-0.03%)
May 05, 2020 125.23 127.45 123.72 126.62 3,234,281 +3.23(+2.62%)
May 04, 2020 122.94 123.90 122.01 123.39 2,732,887 -0.68(-0.55%)
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.