Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 143.46 143.84 139.87 141.56 2,959,621 -2.58(-1.79%)
Apr 29, 2021 143.09 144.39 142.46 144.14 2,106,730 +1.17(+0.82%)
Apr 28, 2021 141.60 143.31 141.46 142.98 1,858,742 +1.50(+1.06%)
Apr 27, 2021 142.78 142.78 140.65 141.48 2,867,113 -0.95(-0.67%)
Apr 26, 2021 141.94 143.83 141.87 142.43 2,504,987 +0.77(+0.54%)
Apr 23, 2021 140.98 142.55 140.93 141.66 2,493,335 +0.44(+0.31%)
Apr 22, 2021 140.70 142.28 140.05 141.22 3,050,148 +0.08(+0.06%)
Apr 21, 2021 141.43 142.03 140.37 141.13 3,130,083 +0.61(+0.43%)
Apr 20, 2021 141.06 142.06 140.49 140.52 3,087,969 -0.41(-0.29%)
Apr 19, 2021 141.56 141.82 140.60 140.93 1,744,952 -0.37(-0.26%)
Apr 16, 2021 142.19 142.50 140.53 141.30 2,481,022 -0.13(-0.09%)
Apr 15, 2021 139.78 141.74 139.25 141.43 3,289,370 +2.56(+1.85%)
Apr 14, 2021 138.66 139.75 137.26 138.87 1,779,838 -0.14(-0.10%)
Apr 13, 2021 138.64 139.34 138.43 139.00 1,925,420 +0.06(+0.05%)
Apr 12, 2021 138.27 139.19 137.87 138.94 2,281,459 +0.13(+0.09%)
Apr 09, 2021 137.90 138.85 137.46 138.81 2,850,529 +0.97(+0.71%)
Apr 08, 2021 136.25 138.87 136.19 137.84 4,898,846 +1.85(+1.36%)
Apr 07, 2021 134.79 136.39 134.79 135.99 2,890,816 +1.30(+0.96%)
Apr 06, 2021 134.25 135.24 133.65 134.69 2,764,948 -0.55(-0.40%)
Apr 05, 2021 134.25 135.92 133.58 135.24 2,593,912 +1.87(+1.40%)
Apr 01, 2021 131.12 133.40 130.21 133.37 3,050,350 +3.19(+2.45%)
Mar 31, 2021 131.96 132.75 130.10 130.18 3,496,779 -1.76(-1.33%)
Mar 30, 2021 134.18 134.43 131.66 131.94 2,922,482 -1.35(-1.01%)
Mar 29, 2021 134.00 134.75 132.15 133.29 3,346,279 -2.27(-1.67%)
Mar 26, 2021 132.27 135.68 132.00 135.56 3,935,288 +3.33(+2.52%)
Mar 25, 2021 132.39 133.00 131.51 132.23 3,171,984 -0.54(-0.40%)
Mar 24, 2021 131.54 133.52 131.48 132.76 2,554,794 +1.27(+0.97%)
Mar 23, 2021 130.77 132.35 130.64 131.50 2,437,680 +0.79(+0.60%)
Mar 22, 2021 131.06 132.02 130.17 130.71 2,385,488 -0.52(-0.40%)
Mar 19, 2021 132.73 133.40 131.12 131.23 4,080,671 -1.56(-1.17%)
Mar 18, 2021 132.66 134.17 132.13 132.78 2,494,649 -1.39(-1.04%)
Mar 17, 2021 135.13 136.15 133.95 134.17 3,037,060 -0.85(-0.63%)
Mar 16, 2021 135.07 135.42 133.74 135.02 2,696,928 +0.08(+0.06%)
Mar 15, 2021 135.34 136.02 133.98 134.94 2,411,418 -0.50(-0.37%)
Mar 12, 2021 134.25 135.67 133.59 135.44 2,772,221 +1.14(+0.85%)
Mar 11, 2021 135.17 136.95 134.28 134.30 3,904,650 -0.06(-0.05%)
Mar 10, 2021 132.08 134.41 130.96 134.37 4,363,321 +2.47(+1.88%)
Mar 09, 2021 134.23 135.08 131.79 131.89 4,290,700 -1.55(-1.16%)
Mar 08, 2021 131.64 135.42 130.94 133.44 5,963,555 +3.12(+2.39%)
Mar 05, 2021 128.20 131.03 126.83 130.32 5,781,577 +3.89(+3.07%)
Mar 04, 2021 128.39 128.97 125.20 126.43 5,980,867 -1.85(-1.44%)
Mar 03, 2021 127.85 128.91 127.13 128.28 3,808,219 +0.00(+0.00%)
Mar 02, 2021 127.72 129.33 127.06 128.28 4,753,967 -0.62(-0.48%)
Mar 01, 2021 129.16 130.38 128.04 128.90 3,822,811 +1.48(+1.16%)
Feb 26, 2021 128.62 128.98 126.30 127.42 4,528,959 -0.75(-0.58%)
Feb 25, 2021 127.82 130.18 127.42 128.17 5,042,703 -0.58(-0.45%)
Feb 24, 2021 126.11 130.19 125.63 128.75 7,343,308 +2.51(+1.99%)
Feb 23, 2021 125.31 128.07 124.93 126.24 5,926,313 +1.10(+0.88%)
Feb 22, 2021 121.59 125.60 119.62 125.14 4,731,019 +4.19(+3.47%)
Feb 19, 2021 124.22 124.22 120.87 120.95 5,991,899 -3.02(-2.44%)
Feb 18, 2021 121.85 124.65 121.85 123.97 2,963,486 +1.17(+0.96%)
Feb 17, 2021 122.88 123.38 120.67 122.80 3,047,424 -0.11(-0.09%)
Feb 16, 2021 125.80 125.82 122.25 122.91 5,694,426 -2.30(-1.84%)
Feb 12, 2021 124.86 126.16 124.36 125.21 4,470,910 +0.42(+0.33%)
Feb 11, 2021 123.52 125.11 122.87 124.79 4,380,693 +1.65(+1.34%)
Feb 10, 2021 123.27 123.71 121.35 123.14 5,409,886 +0.45(+0.37%)
Feb 09, 2021 117.27 123.43 115.98 122.69 8,196,227 -0.52(-0.42%)
Feb 08, 2021 123.06 123.95 121.47 123.20 3,996,647 +1.11(+0.91%)
Feb 05, 2021 123.11 124.29 121.61 122.09 3,064,721 -0.51(-0.41%)
Feb 04, 2021 122.25 123.84 122.03 122.60 2,398,031 +1.12(+0.92%)
Feb 03, 2021 120.09 123.15 120.09 121.48 2,686,421 -0.69(-0.57%)
Feb 02, 2021 120.54 124.62 120.03 122.18 5,249,301 +2.85(+2.39%)
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.