Fidelity National Information Services (NY: FIS )

121.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 127.81 129.10 126.91 127.77 4,791,173 +0.55(+0.43%)
Aug 30, 2021 127.69 129.15 126.67 127.22 3,575,357 -1.37(-1.07%)
Aug 27, 2021 128.70 128.79 127.61 128.59 2,439,450 +0.25(+0.19%)
Aug 26, 2021 129.47 130.27 127.73 128.34 4,489,549 -1.67(-1.28%)
Aug 25, 2021 129.89 130.41 128.70 130.01 3,792,783 +0.00(+0.00%)
Aug 24, 2021 129.62 130.26 128.82 130.01 4,650,958 +0.34(+0.26%)
Aug 23, 2021 130.37 130.53 129.38 129.67 4,614,552 -0.31(-0.24%)
Aug 20, 2021 128.66 130.13 128.21 129.98 3,252,328 +1.11(+0.86%)
Aug 19, 2021 133.46 133.80 128.46 128.87 5,012,289 -5.57(-4.14%)
Aug 18, 2021 134.04 135.62 133.28 134.44 3,746,616 +0.14(+0.10%)
Aug 17, 2021 132.14 135.45 131.79 134.30 3,608,560 +1.28(+0.96%)
Aug 16, 2021 133.37 133.74 131.85 133.02 3,078,103 -1.04(-0.78%)
Aug 13, 2021 133.79 134.78 133.53 134.06 3,270,261 +0.17(+0.13%)
Aug 12, 2021 134.00 135.55 133.68 133.89 2,554,007 +0.02(+0.01%)
Aug 11, 2021 132.92 134.44 132.73 133.87 2,549,955 +1.37(+1.03%)
Aug 10, 2021 133.95 134.53 131.48 132.50 3,833,636 -1.57(-1.17%)
Aug 09, 2021 133.63 135.10 133.23 134.07 2,866,920 +0.25(+0.19%)
Aug 06, 2021 129.63 135.19 128.50 133.82 5,823,425 +4.30(+3.32%)
Aug 05, 2021 128.73 130.69 127.96 129.52 4,703,126 +0.75(+0.58%)
Aug 04, 2021 129.88 131.03 127.83 128.77 4,960,976 -1.63(-1.25%)
Aug 03, 2021 134.18 134.18 126.66 130.40 13,405,355 -8.72(-6.27%)
Aug 02, 2021 150.03 150.74 137.54 139.12 8,891,754 -9.93(-6.66%)
Jul 30, 2021 148.87 150.02 148.50 149.05 1,595,937 -0.58(-0.39%)
Jul 29, 2021 149.69 151.39 149.19 149.63 2,211,717 +0.92(+0.62%)
Jul 28, 2021 151.15 152.20 148.01 148.71 2,202,436 -2.15(-1.43%)
Jul 27, 2021 148.31 151.34 148.01 150.86 3,084,628 +2.44(+1.64%)
Jul 26, 2021 148.50 148.98 147.32 148.42 1,576,007 -0.41(-0.28%)
Jul 23, 2021 147.39 149.42 147.39 148.83 2,333,145 +2.72(+1.86%)
Jul 22, 2021 145.48 146.15 144.26 146.11 2,169,273 +0.64(+0.44%)
Jul 21, 2021 145.27 146.01 144.13 145.47 1,343,345 +0.64(+0.44%)
Jul 20, 2021 142.98 146.10 142.83 144.83 1,826,010 +2.39(+1.68%)
Jul 19, 2021 147.36 147.62 141.66 142.44 2,431,423 -6.10(-4.11%)
Jul 16, 2021 149.53 149.76 148.32 148.54 1,484,471 -0.05(-0.03%)
Jul 15, 2021 147.70 149.49 147.27 148.59 1,966,977 +0.57(+0.39%)
Jul 14, 2021 146.67 148.23 146.45 148.02 2,061,808 +1.79(+1.22%)
Jul 13, 2021 145.23 148.05 145.08 146.23 2,722,151 +1.19(+0.82%)
Jul 12, 2021 143.93 145.12 143.30 145.04 1,590,415 +0.62(+0.43%)
Jul 09, 2021 144.21 144.95 143.94 144.42 1,203,685 +1.27(+0.89%)
Jul 08, 2021 144.09 144.36 142.70 143.15 1,918,274 -2.47(-1.70%)
Jul 07, 2021 145.72 146.24 145.00 145.62 1,551,451 +0.38(+0.26%)
Jul 06, 2021 145.83 145.83 143.64 145.24 1,835,266 -0.33(-0.23%)
Jul 02, 2021 144.41 145.79 143.81 145.57 1,778,222 +1.85(+1.29%)
Jul 01, 2021 141.70 144.69 141.70 143.72 4,401,068 +2.05(+1.45%)
Jun 30, 2021 142.13 142.29 141.56 141.67 2,403,969 -0.25(-0.18%)
Jun 29, 2021 143.62 143.86 141.68 141.92 2,972,164 -1.62(-1.13%)
Jun 28, 2021 147.03 147.21 142.40 143.54 3,161,493 -3.43(-2.33%)
Jun 25, 2021 145.70 147.17 145.27 146.97 1,795,549 +1.21(+0.83%)
Jun 24, 2021 146.41 146.95 145.62 145.76 1,770,980 +0.45(+0.31%)
Jun 23, 2021 145.63 145.68 144.74 145.31 1,970,729 -0.62(-0.42%)
Jun 22, 2021 145.63 146.26 144.51 145.93 1,700,931 +0.36(+0.25%)
Jun 21, 2021 144.52 146.10 143.65 145.57 2,900,393 +1.75(+1.22%)
Jun 18, 2021 144.41 145.77 143.80 143.82 4,040,308 -2.05(-1.41%)
Jun 17, 2021 144.98 147.29 144.69 145.87 2,616,359 +1.45(+1.00%)
Jun 16, 2021 146.35 146.65 143.70 144.42 1,979,465 -1.56(-1.07%)
Jun 15, 2021 146.78 147.02 145.36 145.98 1,407,958 -0.52(-0.35%)
Jun 14, 2021 145.83 146.52 144.42 146.50 2,071,645 +0.85(+0.58%)
Jun 11, 2021 145.71 147.04 145.04 145.65 3,165,968 +0.27(+0.19%)
Jun 10, 2021 145.42 145.50 144.16 145.38 2,716,366 +0.25(+0.17%)
Jun 09, 2021 145.04 145.89 144.09 145.13 2,185,618 +0.60(+0.42%)
Jun 08, 2021 143.61 145.00 142.93 144.53 2,923,194 +1.00(+0.70%)
Jun 07, 2021 146.00 146.76 142.69 143.53 4,027,405 -3.33(-2.27%)
Jun 04, 2021 146.92 147.85 146.20 146.86 1,879,108 +0.39(+0.27%)
Jun 03, 2021 148.24 148.78 145.99 146.47 3,672,299 -2.72(-1.82%)
Jun 02, 2021 149.00 150.18 146.29 149.19 2,552,848 +0.76(+0.51%)
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.