Fidelity National Information Services (NY: FIS )

93.58 +1.91 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 104.87 105.00 103.52 104.50 6,119,966 -0.66(-0.63%)
May 27, 2022 104.36 105.53 104.00 105.16 3,102,461 +0.96(+0.92%)
May 26, 2022 102.97 105.55 102.37 104.20 2,947,408 +2.81(+2.77%)
May 25, 2022 99.86 101.70 99.61 101.39 3,084,947 +0.88(+0.88%)
May 24, 2022 100.54 101.08 98.08 100.51 3,245,674 -1.20(-1.18%)
May 23, 2022 100.29 102.35 99.59 101.71 2,603,655 +2.03(+2.04%)
May 20, 2022 98.56 99.83 96.94 99.68 3,195,066 +2.51(+2.58%)
May 19, 2022 95.84 98.93 95.45 97.17 2,046,406 +0.44(+0.45%)
May 18, 2022 97.27 98.77 96.42 96.73 3,042,688 -1.57(-1.60%)
May 17, 2022 98.21 98.85 96.22 98.30 3,449,374 +2.00(+2.08%)
May 16, 2022 95.46 96.81 95.12 96.30 2,228,436 -0.20(-0.21%)
May 13, 2022 95.34 97.28 94.96 96.50 2,371,650 +2.55(+2.71%)
May 12, 2022 92.73 94.38 91.68 93.95 3,505,954 +0.50(+0.54%)
May 11, 2022 93.95 97.00 93.06 93.45 4,061,848 -1.29(-1.36%)
May 10, 2022 95.99 96.80 93.17 94.74 2,712,872 +0.20(+0.21%)
May 09, 2022 96.89 97.42 93.93 94.54 5,011,485 -3.73(-3.80%)
May 06, 2022 100.29 100.29 97.33 98.27 4,569,494 -2.33(-2.32%)
May 05, 2022 102.15 103.25 98.89 100.60 4,949,084 -3.70(-3.55%)
May 04, 2022 100.37 104.70 99.24 104.30 4,194,189 +4.67(+4.69%)
May 03, 2022 101.25 102.87 96.92 99.63 4,637,107 +2.13(+2.18%)
May 02, 2022 98.71 99.32 95.18 97.50 4,716,010 -1.65(-1.66%)
Apr 29, 2022 102.20 103.10 98.73 99.15 3,550,707 -4.64(-4.47%)
Apr 28, 2022 100.65 104.62 100.00 103.79 4,328,675 +4.95(+5.01%)
Apr 27, 2022 95.50 99.68 95.28 98.84 4,620,238 +3.57(+3.75%)
Apr 26, 2022 98.12 98.23 95.24 95.27 4,361,509 -3.95(-3.98%)
Apr 25, 2022 100.02 100.24 96.93 99.22 5,036,320 -0.75(-0.75%)
Apr 22, 2022 102.15 103.05 99.79 99.97 3,939,386 -3.03(-2.94%)
Apr 21, 2022 104.91 105.13 102.56 103.00 3,447,829 +0.00(+0.00%)
Apr 20, 2022 104.64 105.28 102.65 103.00 2,933,225 -1.89(-1.80%)
Apr 19, 2022 102.59 105.22 102.49 104.89 2,891,343 +2.41(+2.35%)
Apr 18, 2022 102.12 103.92 101.49 102.48 2,349,695 +0.03(+0.03%)
Apr 14, 2022 101.86 103.54 101.57 102.45 3,085,819 +0.95(+0.94%)
Apr 13, 2022 101.39 102.57 100.94 101.50 3,040,143 -0.44(-0.43%)
Apr 12, 2022 102.01 102.83 101.13 101.94 4,368,908 +0.02(+0.02%)
Apr 11, 2022 101.28 102.89 101.24 101.92 2,408,422 -0.11(-0.11%)
Apr 08, 2022 100.95 103.26 100.59 102.03 3,405,940 +0.50(+0.49%)
Apr 07, 2022 100.94 102.68 99.60 101.53 3,439,452 -0.03(-0.03%)
Apr 06, 2022 102.52 102.93 101.32 101.56 3,562,636 -2.00(-1.93%)
Apr 05, 2022 102.95 104.92 102.37 103.56 3,867,930 +0.30(+0.29%)
Apr 04, 2022 103.32 104.34 102.92 103.26 3,544,009 -0.11(-0.11%)
Apr 01, 2022 100.66 103.64 100.47 103.37 3,719,537 +2.95(+2.94%)
Mar 31, 2022 101.02 101.99 100.28 100.42 4,133,305 -0.60(-0.59%)
Mar 30, 2022 101.03 102.23 100.24 101.02 3,915,259 -0.97(-0.95%)
Mar 29, 2022 98.17 102.98 98.17 101.99 6,208,069 +4.34(+4.44%)
Mar 28, 2022 96.99 97.75 96.55 97.65 3,623,953 +0.20(+0.21%)
Mar 25, 2022 96.54 97.82 95.89 97.45 2,865,780 +1.04(+1.08%)
Mar 24, 2022 95.90 96.82 95.26 96.41 2,320,913 +0.98(+1.03%)
Mar 23, 2022 95.50 96.68 94.91 95.43 2,125,886 -1.50(-1.55%)
Mar 22, 2022 95.72 98.42 95.72 96.93 2,320,825 +1.96(+2.06%)
Mar 21, 2022 94.88 96.04 93.79 94.97 3,338,354 -0.85(-0.89%)
Mar 18, 2022 94.74 96.20 94.36 95.82 4,936,980 +0.62(+0.65%)
Mar 17, 2022 94.49 95.31 93.86 95.20 2,971,151 -0.18(-0.19%)
Mar 16, 2022 93.67 95.55 93.00 95.38 4,176,600 +2.78(+3.00%)
Mar 15, 2022 89.47 92.70 89.47 92.60 5,435,519 +3.54(+3.97%)
Mar 14, 2022 90.16 91.63 88.88 89.06 2,770,289 -0.28(-0.31%)
Mar 11, 2022 91.46 91.68 89.25 89.34 2,333,458 -1.07(-1.18%)
Mar 10, 2022 89.44 88.73 90.41 3,969,489 -1.57(-1.71%)
Mar 09, 2022 88.20 92.22 88.20 91.98 5,046,857 +5.73(+6.64%)
Mar 08, 2022 86.13 88.47 85.00 86.25 4,620,056 -0.86(-0.99%)
Mar 07, 2022 90.25 90.73 87.05 87.11 3,241,057 -3.36(-3.71%)
Mar 04, 2022 91.71 92.65 89.25 90.47 3,319,189 -2.20(-2.37%)
Mar 03, 2022 96.12 96.12 92.36 92.67 3,812,851 -2.58(-2.71%)
Mar 02, 2022 93.75 96.18 92.91 95.25 4,502,634 +1.58(+1.69%)
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.