Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 109.04 110.23 107.50 107.94 5,589,665 -1.13(-1.04%)
Oct 28, 2021 112.19 112.19 108.61 109.07 7,049,446 -2.25(-2.02%)
Oct 27, 2021 118.48 118.97 110.47 111.32 9,084,778 -7.98(-6.69%)
Oct 26, 2021 120.04 119.31 3,695,209 -0.04(-0.03%)
Oct 25, 2021 122.49 122.59 118.95 119.34 3,118,685 -2.53(-2.08%)
Oct 22, 2021 120.78 122.85 120.72 121.88 1,947,457 +0.59(+0.49%)
Oct 21, 2021 120.36 121.38 119.79 121.28 2,490,334 -0.18(-0.15%)
Oct 20, 2021 121.45 123.01 120.69 121.47 4,072,112 +0.56(+0.46%)
Oct 19, 2021 120.22 121.39 119.52 120.91 1,776,918 +0.99(+0.83%)
Oct 18, 2021 121.04 121.58 119.35 119.92 2,943,152 -1.73(-1.42%)
Oct 15, 2021 119.33 121.95 119.33 121.64 3,700,014 +3.04(+2.56%)
Oct 14, 2021 115.01 119.22 114.63 118.60 4,204,361 +4.78(+4.20%)
Oct 13, 2021 113.26 113.86 111.44 113.83 2,502,377 +0.67(+0.59%)
Oct 12, 2021 113.25 114.96 111.92 113.16 2,922,920 +0.22(+0.19%)
Oct 11, 2021 116.49 116.69 112.84 112.94 4,056,592 -4.06(-3.47%)
Oct 08, 2021 118.66 119.22 116.92 117.00 1,684,030 -1.24(-1.05%)
Oct 07, 2021 118.70 119.88 118.05 118.23 2,267,290 +0.17(+0.15%)
Oct 06, 2021 116.16 118.13 115.29 118.06 2,473,931 +0.76(+0.65%)
Oct 05, 2021 117.45 119.59 117.19 117.30 2,632,916 -0.67(-0.57%)
Oct 04, 2021 120.10 120.83 117.24 117.97 2,875,928 -2.18(-1.82%)
Oct 01, 2021 119.33 120.76 118.03 120.15 2,924,374 +1.55(+1.31%)
Sep 30, 2021 121.05 121.22 117.98 118.60 3,230,022 -1.62(-1.35%)
Sep 29, 2021 119.16 121.05 118.55 120.22 2,958,826 +1.07(+0.90%)
Sep 28, 2021 120.57 120.77 118.71 119.15 2,547,372 -2.03(-1.67%)
Sep 27, 2021 118.82 121.52 118.69 121.18 2,664,828 +2.23(+1.88%)
Sep 24, 2021 118.97 120.08 118.47 118.94 2,368,228 -0.27(-0.23%)
Sep 23, 2021 119.49 120.45 118.89 119.22 3,648,319 +0.23(+0.20%)
Sep 22, 2021 118.88 119.46 117.90 118.98 2,305,438 +0.67(+0.57%)
Sep 21, 2021 120.40 120.44 118.14 118.31 4,002,505 -1.70(-1.41%)
Sep 20, 2021 119.10 120.33 118.58 120.01 2,903,708 -0.59(-0.49%)
Sep 17, 2021 121.50 122.03 119.95 120.60 4,362,064 -1.63(-1.33%)
Sep 16, 2021 121.95 122.99 121.58 122.23 3,535,194 +0.29(+0.24%)
Sep 15, 2021 120.47 122.48 119.85 121.94 5,020,352 +1.64(+1.36%)
Sep 14, 2021 122.04 122.28 119.47 120.30 3,294,144 -1.18(-0.97%)
Sep 13, 2021 121.27 122.03 120.45 121.48 3,945,024 +0.82(+0.68%)
Sep 10, 2021 124.45 124.75 120.48 120.66 3,870,883 -3.16(-2.55%)
Sep 09, 2021 126.08 126.88 123.74 123.82 2,754,420 -2.52(-1.99%)
Sep 08, 2021 122.64 126.87 122.26 126.33 5,228,792 +4.15(+3.40%)
Sep 07, 2021 121.86 122.81 121.72 122.18 3,524,630 +0.33(+0.27%)
Sep 03, 2021 123.08 123.80 121.33 121.85 4,910,662 -1.43(-1.16%)
Sep 02, 2021 126.00 126.00 122.67 123.28 3,932,402 -2.36(-1.88%)
Sep 01, 2021 124.28 126.50 123.78 125.64 4,255,807 +1.48(+1.19%)
Aug 31, 2021 124.20 125.46 123.33 124.17 4,930,249 +0.53(+0.43%)
Aug 30, 2021 124.09 125.51 123.10 123.63 3,679,141 -1.33(-1.07%)
Aug 27, 2021 125.07 125.16 124.01 124.96 2,510,261 +0.24(+0.19%)
Aug 26, 2021 125.82 126.59 124.13 124.72 4,619,870 -1.62(-1.28%)
Aug 25, 2021 126.23 126.73 125.07 126.34 3,902,878 +0.00(+0.00%)
Aug 24, 2021 125.96 126.59 125.19 126.34 4,785,964 +0.33(+0.26%)
Aug 23, 2021 126.69 126.85 125.73 126.01 4,748,501 -0.30(-0.24%)
Aug 20, 2021 125.03 126.46 124.59 126.31 3,346,735 +1.08(+0.86%)
Aug 19, 2021 129.69 130.03 124.84 125.23 5,157,784 -5.41(-4.14%)
Aug 18, 2021 130.26 131.79 129.52 130.65 3,855,371 +0.14(+0.10%)
Aug 17, 2021 128.41 131.63 128.07 130.51 3,713,308 +1.24(+0.96%)
Aug 16, 2021 129.61 129.97 128.13 129.27 3,167,453 -1.01(-0.78%)
Aug 13, 2021 130.02 130.98 129.76 130.28 3,365,189 +0.16(+0.13%)
Aug 12, 2021 130.22 131.73 129.91 130.11 2,628,143 +0.02(+0.01%)
Aug 11, 2021 129.17 130.65 128.99 130.09 2,623,974 +1.33(+1.03%)
Aug 10, 2021 130.17 130.74 127.77 128.76 3,944,917 -1.53(-1.17%)
Aug 09, 2021 129.86 131.29 129.47 130.29 2,950,140 +0.24(+0.19%)
Aug 06, 2021 125.97 131.38 124.88 130.04 5,992,465 +4.18(+3.32%)
Aug 05, 2021 125.10 127.00 124.35 125.87 4,839,646 +0.73(+0.58%)
Aug 04, 2021 126.22 127.33 124.22 125.14 5,104,981 -1.58(-1.25%)
Aug 03, 2021 130.40 130.40 123.09 126.72 13,794,481 -8.47(-6.27%)
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.