Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.19 102.94 101.60 101.69 2,290,612 -0.78(-0.76%)
Dec 30, 2021 101.87 103.22 101.77 102.47 2,117,318 +0.69(+0.68%)
Dec 29, 2021 101.61 102.58 101.28 101.78 1,718,347 -0.04(-0.04%)
Dec 28, 2021 101.12 102.96 100.31 101.82 2,418,819 +0.79(+0.78%)
Dec 27, 2021 101.58 101.65 99.22 101.03 2,897,254 -0.57(-0.56%)
Dec 23, 2021 102.28 102.71 101.57 101.60 2,789,134 -0.89(-0.86%)
Dec 22, 2021 102.16 103.33 101.31 102.48 2,321,948 +0.09(+0.09%)
Dec 21, 2021 98.48 103.34 98.02 102.39 4,522,993 +4.89(+5.02%)
Dec 20, 2021 99.08 99.08 96.92 97.50 5,042,511 -3.10(-3.08%)
Dec 17, 2021 101.18 102.15 99.06 100.60 6,971,640 -0.46(-0.45%)
Dec 16, 2021 100.40 101.72 98.32 101.06 4,791,866 +1.54(+1.55%)
Dec 15, 2021 99.32 100.09 97.60 99.52 5,199,630 -0.01(-0.01%)
Dec 14, 2021 97.48 99.84 96.61 99.53 7,425,405 +1.94(+1.99%)
Dec 13, 2021 97.30 98.38 96.68 97.59 3,988,826 +0.23(+0.24%)
Dec 10, 2021 95.98 98.29 95.77 97.36 5,348,159 -0.09(-0.10%)
Dec 09, 2021 100.52 100.86 96.97 97.45 5,064,907 -3.10(-3.08%)
Dec 08, 2021 99.44 100.85 98.54 100.55 4,145,876 +1.28(+1.29%)
Dec 07, 2021 100.12 101.14 98.74 99.27 5,155,077 -0.07(-0.07%)
Dec 06, 2021 96.53 100.12 95.99 99.35 7,019,166 +3.46(+3.61%)
Dec 03, 2021 97.93 98.54 94.48 95.88 5,002,768 -2.26(-2.30%)
Dec 02, 2021 95.63 98.68 95.22 98.14 3,438,956 +3.13(+3.29%)
Dec 01, 2021 98.19 99.22 94.94 95.01 4,880,571 -1.99(-2.05%)
Nov 30, 2021 97.61 98.93 95.42 97.00 7,612,678 -0.83(-0.84%)
Nov 29, 2021 101.30 102.11 97.80 97.82 3,355,410 -2.43(-2.43%)
Nov 26, 2021 98.80 101.15 98.01 100.25 2,577,997 -1.72(-1.68%)
Nov 24, 2021 100.24 103.04 99.92 101.97 4,816,123 +1.11(+1.10%)
Nov 23, 2021 100.72 101.21 98.98 100.86 3,732,490 +0.72(+0.72%)
Nov 22, 2021 102.20 103.77 99.62 100.14 6,458,863 -1.91(-1.87%)
Nov 19, 2021 101.53 103.07 100.77 102.05 3,671,313 +0.86(+0.85%)
Nov 18, 2021 103.42 101.65 100.78 101.18 4,727,921 -1.33(-1.29%)
Nov 17, 2021 106.02 106.52 100.52 102.51 6,314,605 -4.34(-4.06%)
Nov 16, 2021 108.28 108.58 106.50 106.85 3,485,037 -0.52(-0.48%)
Nov 15, 2021 109.01 109.12 107.15 107.36 3,710,317 -1.11(-1.02%)
Nov 12, 2021 111.11 112.28 108.44 108.47 4,201,825 -2.37(-2.14%)
Nov 11, 2021 109.57 111.06 108.16 110.84 5,274,069 +0.95(+0.86%)
Nov 10, 2021 107.30 109.89 6,442,742 +2.71(+2.53%)
Nov 09, 2021 106.53 108.81 105.91 107.18 5,166,629 +0.68(+0.64%)
Nov 08, 2021 105.83 107.57 105.77 106.50 4,471,925 +1.00(+0.95%)
Nov 05, 2021 105.28 107.75 104.15 105.50 4,572,377 +1.77(+1.71%)
Nov 04, 2021 100.16 111.11 99.74 103.73 11,746,138 +0.77(+0.75%)
Nov 03, 2021 101.33 103.23 100.19 102.96 5,953,003 +1.62(+1.60%)
Nov 02, 2021 103.95 103.95 96.80 101.33 9,041,438 -4.48(-4.24%)
Nov 01, 2021 102.82 106.38 105.88 105.81 4,744,585 +3.03(+2.94%)
Oct 29, 2021 103.84 104.97 102.37 102.79 5,869,759 -1.08(-1.04%)
Oct 28, 2021 106.84 106.84 103.43 103.87 7,402,689 -2.14(-2.02%)
Oct 27, 2021 112.82 113.29 105.20 106.01 9,540,009 -7.60(-6.69%)
Oct 26, 2021 114.31 113.61 3,880,374 -0.04(-0.03%)
Oct 25, 2021 116.65 116.74 113.28 113.65 3,274,960 -2.41(-2.08%)
Oct 22, 2021 115.01 116.99 114.96 116.06 2,045,043 +0.57(+0.49%)
Oct 21, 2021 114.61 115.59 114.08 115.50 2,615,122 -0.18(-0.15%)
Oct 20, 2021 115.65 117.14 114.93 115.67 4,276,163 +0.53(+0.46%)
Oct 19, 2021 114.48 115.60 113.82 115.14 1,865,958 +0.95(+0.83%)
Oct 18, 2021 115.26 115.78 113.65 114.20 3,090,631 -1.64(-1.42%)
Oct 15, 2021 113.64 116.13 113.64 115.84 3,885,419 +2.90(+2.56%)
Oct 14, 2021 109.52 113.53 109.16 112.94 4,415,039 +4.55(+4.20%)
Oct 13, 2021 107.86 108.42 106.13 108.40 2,627,769 +0.64(+0.59%)
Oct 12, 2021 107.85 109.47 106.58 107.75 3,069,386 +0.20(+0.19%)
Oct 11, 2021 110.93 111.12 107.46 107.55 4,259,865 -3.86(-3.47%)
Oct 08, 2021 113.00 113.53 111.34 111.41 1,768,415 -1.18(-1.05%)
Oct 07, 2021 113.04 114.16 112.42 112.59 2,380,902 +0.17(+0.15%)
Oct 06, 2021 110.61 112.49 109.79 112.42 2,597,898 +0.72(+0.65%)
Oct 05, 2021 111.85 113.88 111.60 111.70 2,764,849 -0.64(-0.57%)
Oct 04, 2021 114.37 115.06 111.64 112.34 3,020,039 -2.08(-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.