Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.31 108.10 106.69 106.79 2,181,308 -0.82(-0.76%)
Dec 30, 2021 106.97 108.39 106.86 107.61 2,016,284 +0.72(+0.68%)
Dec 29, 2021 106.70 107.72 106.35 106.89 1,636,350 -0.04(-0.04%)
Dec 28, 2021 106.19 108.12 105.34 106.92 2,303,397 +0.83(+0.78%)
Dec 27, 2021 106.67 106.75 104.19 106.09 2,759,002 -0.60(-0.56%)
Dec 23, 2021 107.40 107.85 106.66 106.69 2,656,042 -0.93(-0.86%)
Dec 22, 2021 107.28 108.51 106.39 107.62 2,211,149 +0.10(+0.09%)
Dec 21, 2021 103.41 108.52 102.93 107.52 4,307,164 +5.14(+5.02%)
Dec 20, 2021 104.05 104.04 101.78 102.38 4,801,892 -3.26(-3.08%)
Dec 17, 2021 106.25 107.27 104.03 105.64 6,638,966 -0.48(-0.45%)
Dec 16, 2021 105.43 106.82 103.25 106.12 4,563,207 +1.61(+1.55%)
Dec 15, 2021 104.29 105.11 102.49 104.51 4,951,513 -0.01(-0.01%)
Dec 14, 2021 102.36 104.84 101.45 104.52 7,071,078 +2.03(+1.99%)
Dec 13, 2021 102.18 103.31 101.52 102.48 3,798,486 +0.24(+0.24%)
Dec 10, 2021 100.79 103.22 100.56 102.24 5,092,955 -0.10(-0.09%)
Dec 09, 2021 105.56 105.91 101.83 102.33 4,823,219 -3.26(-3.08%)
Dec 08, 2021 104.42 105.90 103.48 105.59 3,948,042 +1.34(+1.29%)
Dec 07, 2021 105.14 106.20 103.69 104.25 4,909,086 -0.08(-0.07%)
Dec 06, 2021 101.37 105.13 100.81 104.32 6,684,225 +3.64(+3.61%)
Dec 03, 2021 102.84 103.48 99.22 100.69 4,764,046 -2.37(-2.30%)
Dec 02, 2021 100.42 103.62 99.99 103.06 3,274,855 +3.29(+3.29%)
Dec 01, 2021 103.11 104.20 99.69 99.77 4,647,679 -2.09(-2.05%)
Nov 30, 2021 102.50 103.89 100.20 101.86 7,249,415 -0.87(-0.84%)
Nov 29, 2021 106.37 107.23 102.70 102.72 3,195,296 -2.55(-2.43%)
Nov 26, 2021 103.75 106.22 102.92 105.28 2,454,980 -1.80(-1.68%)
Nov 24, 2021 105.26 108.20 104.93 107.08 4,586,307 +1.17(+1.10%)
Nov 23, 2021 105.77 106.28 103.94 105.91 3,554,383 +0.76(+0.72%)
Nov 22, 2021 107.33 108.97 104.62 105.15 6,150,659 -2.01(-1.87%)
Nov 19, 2021 106.61 108.23 105.81 107.16 3,496,125 +0.91(+0.85%)
Nov 18, 2021 108.60 106.74 105.83 106.25 4,502,314 -1.39(-1.29%)
Nov 17, 2021 111.33 111.86 105.56 107.65 6,013,284 -4.55(-4.06%)
Nov 16, 2021 113.70 114.02 111.84 112.20 3,318,738 -0.55(-0.48%)
Nov 15, 2021 114.47 114.59 112.52 112.75 3,533,268 -1.16(-1.02%)
Nov 12, 2021 116.67 117.90 113.88 113.91 4,001,321 -2.49(-2.14%)
Nov 11, 2021 115.06 116.62 113.58 116.39 5,022,400 +0.99(+0.86%)
Nov 10, 2021 112.68 115.40 6,135,306 +2.85(+2.53%)
Nov 09, 2021 111.87 114.27 111.22 112.55 4,920,087 +0.71(+0.64%)
Nov 08, 2021 111.13 112.96 111.07 111.84 4,258,533 +1.05(+0.95%)
Nov 05, 2021 110.55 113.14 109.37 110.79 4,354,192 +1.86(+1.71%)
Nov 04, 2021 105.18 116.67 104.73 108.92 11,185,634 +0.81(+0.75%)
Nov 03, 2021 106.41 108.40 105.21 108.11 5,668,936 +1.70(+1.60%)
Nov 02, 2021 109.16 109.16 101.65 106.41 8,609,997 -4.71(-4.24%)
Nov 01, 2021 107.97 111.71 111.19 111.12 4,518,182 +3.18(+2.94%)
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%)
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.