Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 141.01 141.01 136.83 137.50 4,163,282 -3.68(-2.60%)
Jan 30, 2020 140.86 141.78 140.32 141.17 4,161,586 -0.56(-0.40%)
Jan 29, 2020 142.05 143.19 141.51 141.74 1,735,700 +0.12(+0.09%)
Jan 28, 2020 140.31 143.06 140.31 141.61 2,498,685 +1.50(+1.07%)
Jan 27, 2020 139.44 140.88 138.91 140.11 2,073,991 -1.46(-1.03%)
Jan 24, 2020 143.09 143.97 140.91 141.57 2,464,619 -1.04(-0.73%)
Jan 23, 2020 142.55 143.13 141.54 142.62 1,987,416 +0.40(+0.28%)
Jan 22, 2020 142.64 143.31 142.16 142.22 3,153,019 +0.93(+0.66%)
Jan 21, 2020 140.47 142.28 140.30 141.29 4,017,167 +0.51(+0.36%)
Jan 17, 2020 140.99 140.99 138.64 140.78 3,882,331 +0.81(+0.58%)
Jan 16, 2020 139.07 140.05 138.15 139.97 4,044,795 +1.68(+1.22%)
Jan 15, 2020 136.88 138.78 136.34 138.28 3,073,050 +1.94(+1.43%)
Jan 14, 2020 136.73 137.09 135.30 136.34 2,023,535 -0.27(-0.20%)
Jan 13, 2020 136.38 136.82 135.36 136.61 4,417,217 +0.76(+0.56%)
Jan 10, 2020 137.23 137.74 135.41 135.85 2,267,984 -0.94(-0.68%)
Jan 09, 2020 134.94 136.91 134.49 136.79 4,318,419 +2.58(+1.93%)
Jan 08, 2020 132.84 134.71 132.63 134.21 3,350,371 +1.94(+1.47%)
Jan 07, 2020 133.67 134.00 132.18 132.26 3,728,867 -2.07(-1.54%)
Jan 06, 2020 132.21 134.33 131.91 134.33 3,850,870 +1.27(+0.96%)
Jan 03, 2020 131.97 134.30 131.90 133.06 2,471,723 -0.84(-0.63%)
Jan 02, 2020 133.87 134.80 133.23 133.90 3,136,854 +0.78(+0.58%)
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%)
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.