Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 121.88 122.05 118.79 119.41 3,208,094 -1.63(-1.35%)
Sep 29, 2021 119.97 121.88 119.36 121.04 2,938,739 +1.08(+0.90%)
Sep 28, 2021 121.40 121.59 119.52 119.96 2,530,078 -2.04(-1.67%)
Sep 27, 2021 119.63 122.35 119.50 122.00 2,646,736 +2.25(+1.88%)
Sep 24, 2021 119.79 120.90 119.28 119.76 2,352,150 -0.27(-0.23%)
Sep 23, 2021 120.31 121.27 119.70 120.03 3,623,551 +0.23(+0.20%)
Sep 22, 2021 119.69 120.28 118.70 119.80 2,289,786 +0.68(+0.57%)
Sep 21, 2021 121.22 121.26 118.94 119.12 3,975,332 -1.71(-1.41%)
Sep 20, 2021 119.92 121.15 119.39 120.83 2,883,994 -0.60(-0.49%)
Sep 17, 2021 122.33 122.86 120.77 121.43 4,332,450 -1.64(-1.33%)
Sep 16, 2021 122.78 123.83 122.41 123.06 3,511,193 +0.30(+0.24%)
Sep 15, 2021 121.29 123.32 120.67 122.77 4,986,269 +1.65(+1.36%)
Sep 14, 2021 122.88 123.11 120.29 121.12 3,271,780 -1.19(-0.97%)
Sep 13, 2021 122.10 122.86 121.27 122.31 3,918,241 +0.82(+0.68%)
Sep 10, 2021 125.30 125.61 121.31 121.48 3,844,604 -3.18(-2.55%)
Sep 09, 2021 126.94 127.75 124.59 124.66 2,735,720 -2.53(-1.99%)
Sep 08, 2021 123.48 127.73 123.10 127.20 5,193,293 +4.18(+3.40%)
Sep 07, 2021 122.70 123.65 122.55 123.02 3,500,702 +0.33(+0.27%)
Sep 03, 2021 123.92 124.64 122.16 122.69 4,877,323 -1.44(-1.16%)
Sep 02, 2021 126.86 126.86 123.51 124.12 3,905,705 -2.38(-1.88%)
Sep 01, 2021 125.13 127.36 124.62 126.50 4,226,914 +1.49(+1.19%)
Aug 31, 2021 125.05 126.32 124.17 125.01 4,896,778 +0.54(+0.43%)
Aug 30, 2021 124.94 126.36 123.94 124.48 3,654,163 -1.34(-1.07%)
Aug 27, 2021 125.92 126.02 124.86 125.82 2,493,219 +0.24(+0.20%)
Aug 26, 2021 126.68 127.46 124.97 125.57 4,588,505 -1.63(-1.28%)
Aug 25, 2021 127.09 127.60 125.92 127.21 3,876,381 +0.00(+0.00%)
Aug 24, 2021 126.83 127.45 126.04 127.21 4,753,472 +0.33(+0.26%)
Aug 23, 2021 127.56 127.72 126.59 126.87 4,716,264 -0.30(-0.24%)
Aug 20, 2021 125.89 127.32 125.44 127.18 3,324,014 +1.09(+0.86%)
Aug 19, 2021 130.58 130.91 125.69 126.09 5,122,767 -5.45(-4.14%)
Aug 18, 2021 131.15 132.69 130.41 131.54 3,829,197 +0.14(+0.10%)
Aug 17, 2021 129.29 132.53 128.95 131.40 3,688,098 +1.25(+0.96%)
Aug 16, 2021 130.49 130.86 129.01 130.15 3,145,949 -1.02(-0.78%)
Aug 13, 2021 130.91 131.87 130.65 131.17 3,342,342 +0.17(+0.13%)
Aug 12, 2021 131.11 132.63 130.80 131.00 2,610,301 +0.02(+0.02%)
Aug 11, 2021 130.05 131.54 129.87 130.98 2,606,160 +1.34(+1.03%)
Aug 10, 2021 131.06 131.63 128.64 129.64 3,918,135 -1.54(-1.17%)
Aug 09, 2021 130.75 132.19 130.35 131.18 2,930,111 +0.25(+0.19%)
Aug 06, 2021 126.83 132.27 125.73 130.93 5,951,782 +4.21(+3.32%)
Aug 05, 2021 125.95 127.87 125.19 126.73 4,806,790 +0.73(+0.58%)
Aug 04, 2021 127.08 128.20 125.07 125.99 5,070,323 -1.59(-1.25%)
Aug 03, 2021 131.29 131.29 123.93 127.59 13,700,830 -8.53(-6.27%)
Aug 02, 2021 146.79 147.49 134.57 136.12 9,087,742 -9.72(-6.66%)
Jul 30, 2021 145.66 146.78 145.30 145.84 1,631,114 -0.57(-0.39%)
Jul 29, 2021 146.46 148.12 145.97 146.40 2,260,466 +0.90(+0.62%)
Jul 28, 2021 147.89 148.92 144.82 145.50 2,250,981 -2.10(-1.43%)
Jul 27, 2021 145.11 148.08 144.82 147.61 3,152,618 +2.39(+1.64%)
Jul 26, 2021 145.30 145.77 144.14 145.22 1,610,744 -0.40(-0.28%)
Jul 23, 2021 144.21 146.20 144.21 145.62 2,384,571 +2.66(+1.86%)
Jul 22, 2021 142.34 143.00 141.15 142.96 2,217,087 +0.63(+0.44%)
Jul 21, 2021 142.14 142.86 141.01 142.33 1,372,954 +0.63(+0.44%)
Jul 20, 2021 139.90 142.95 139.75 141.71 1,866,258 +2.34(+1.68%)
Jul 19, 2021 144.18 144.44 138.60 139.37 2,485,015 -5.97(-4.11%)
Jul 16, 2021 146.31 146.53 145.12 145.34 1,517,191 -0.05(-0.03%)
Jul 15, 2021 144.51 146.27 144.09 145.38 2,010,332 +0.56(+0.38%)
Jul 14, 2021 143.51 145.03 143.29 144.83 2,107,253 +1.75(+1.22%)
Jul 13, 2021 142.10 144.86 141.95 143.08 2,782,151 +1.16(+0.82%)
Jul 12, 2021 140.83 141.99 140.21 141.91 1,625,470 +0.61(+0.43%)
Jul 09, 2021 141.10 141.82 140.84 141.31 1,230,216 +1.24(+0.89%)
Jul 08, 2021 140.98 141.25 139.62 140.06 1,960,555 -2.42(-1.70%)
Jul 07, 2021 142.58 143.09 141.87 142.48 1,585,647 +0.37(+0.26%)
Jul 06, 2021 142.69 142.69 140.54 142.11 1,875,718 -0.32(-0.23%)
Jul 02, 2021 141.30 142.65 140.71 142.43 1,817,416 +1.81(+1.29%)
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.