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 (%)
Aug 31, 2021 118.63 119.83 117.80 118.59 5,161,899 +0.51(+0.43%)
Aug 30, 2021 118.52 119.87 117.57 118.08 3,852,007 -1.27(-1.07%)
Aug 27, 2021 119.46 119.54 118.44 119.36 2,628,207 +0.23(+0.19%)
Aug 26, 2021 120.17 120.91 118.56 119.12 4,836,936 -1.55(-1.28%)
Aug 25, 2021 120.56 121.04 119.46 120.67 4,086,256 +0.00(+0.00%)
Aug 24, 2021 120.31 120.91 119.57 120.67 5,010,835 +0.32(+0.26%)
Aug 23, 2021 121.01 121.16 120.09 120.36 4,971,612 -0.29(-0.24%)
Aug 20, 2021 119.42 120.78 119.00 120.64 3,503,983 +1.03(+0.86%)
Aug 19, 2021 123.88 124.19 119.23 119.61 5,400,124 -5.17(-4.14%)
Aug 18, 2021 124.41 125.88 123.71 124.78 4,036,517 +0.13(+0.10%)
Aug 17, 2021 122.65 125.72 122.33 124.66 3,887,779 +1.19(+0.96%)
Aug 16, 2021 123.79 124.14 122.38 123.47 3,316,277 -0.97(-0.78%)
Aug 13, 2021 124.18 125.10 123.94 124.43 3,523,303 +0.16(+0.13%)
Aug 12, 2021 124.38 125.81 124.08 124.27 2,751,628 +0.02(+0.02%)
Aug 11, 2021 123.37 124.78 123.20 124.25 2,747,262 +1.27(+1.03%)
Aug 10, 2021 124.33 124.87 122.04 122.98 4,130,271 -1.46(-1.17%)
Aug 09, 2021 124.03 125.40 123.66 124.44 3,088,753 +0.23(+0.19%)
Aug 06, 2021 120.32 125.48 119.27 124.21 6,274,023 +3.99(+3.32%)
Aug 05, 2021 119.48 121.30 118.77 120.22 5,067,039 +0.70(+0.58%)
Aug 04, 2021 120.55 121.62 118.65 119.52 5,344,841 -1.51(-1.25%)
Aug 03, 2021 124.54 124.54 117.56 121.03 14,442,620 -8.09(-6.27%)
Aug 02, 2021 139.25 139.91 127.66 129.13 9,579,770 -9.22(-6.66%)
Jul 30, 2021 138.18 139.25 137.84 138.34 1,719,425 -0.54(-0.39%)
Jul 29, 2021 138.94 140.52 138.47 138.88 2,382,852 +0.85(+0.62%)
Jul 28, 2021 140.29 141.27 137.38 138.03 2,372,853 -2.00(-1.42%)
Jul 27, 2021 137.66 140.47 137.38 140.03 3,323,307 +2.26(+1.64%)
Jul 26, 2021 137.84 138.28 136.74 137.76 1,697,953 -0.38(-0.28%)
Jul 23, 2021 136.80 138.69 136.80 138.14 2,513,676 +2.52(+1.86%)
Jul 22, 2021 135.03 135.65 133.90 135.62 2,337,124 +0.59(+0.44%)
Jul 21, 2021 134.84 135.52 133.77 135.02 1,447,288 +0.59(+0.44%)
Jul 20, 2021 132.71 135.61 132.57 134.43 1,967,301 +2.22(+1.68%)
Jul 19, 2021 136.78 137.02 131.49 132.21 2,619,559 -5.66(-4.11%)
Jul 16, 2021 138.79 139.00 137.67 137.87 1,599,334 -0.05(-0.03%)
Jul 15, 2021 137.09 138.75 136.69 137.92 2,119,175 +0.53(+0.39%)
Jul 14, 2021 136.14 137.58 135.93 137.39 2,221,344 +1.66(+1.22%)
Jul 13, 2021 134.80 137.42 134.66 135.73 2,932,782 +1.11(+0.82%)
Jul 12, 2021 133.59 134.70 133.01 134.62 1,713,476 +0.57(+0.43%)
Jul 09, 2021 133.85 134.54 133.60 134.05 1,296,822 +1.18(+0.89%)
Jul 08, 2021 133.74 133.99 132.45 132.87 2,066,704 -2.29(-1.70%)
Jul 07, 2021 135.25 135.74 134.59 135.16 1,671,497 +0.35(+0.26%)
Jul 06, 2021 135.36 135.36 133.32 134.81 1,977,273 -0.31(-0.23%)
Jul 02, 2021 134.04 135.32 133.48 135.12 1,915,815 +1.72(+1.29%)
Jul 01, 2021 131.52 134.30 131.52 133.40 4,741,609 +1.90(+1.45%)
Jun 30, 2021 131.92 132.07 131.39 131.50 2,589,980 -0.23(-0.18%)
Jun 29, 2021 133.31 133.53 131.50 131.73 3,202,140 -1.50(-1.13%)
Jun 28, 2021 136.47 136.64 132.17 133.23 3,406,119 -3.18(-2.33%)
Jun 25, 2021 135.24 136.60 134.84 136.41 1,934,483 +1.12(+0.83%)
Jun 24, 2021 135.90 136.40 135.16 135.29 1,908,013 +0.42(+0.31%)
Jun 23, 2021 135.17 135.22 134.34 134.87 2,123,218 -0.58(-0.42%)
Jun 22, 2021 135.17 135.76 134.13 135.45 1,832,543 +0.33(+0.25%)
Jun 21, 2021 134.14 135.61 133.33 135.12 3,124,816 +1.62(+1.22%)
Jun 18, 2021 134.04 135.30 133.47 133.49 4,352,934 -1.90(-1.41%)
Jun 17, 2021 134.57 136.71 134.30 135.39 2,818,804 +1.35(+1.00%)
Jun 16, 2021 135.84 136.12 133.38 134.05 2,132,630 -1.45(-1.07%)
Jun 15, 2021 136.24 136.46 134.92 135.50 1,516,901 -0.48(-0.35%)
Jun 14, 2021 135.36 136.00 134.05 135.98 2,231,942 +0.79(+0.58%)
Jun 11, 2021 135.25 136.48 134.62 135.19 3,410,940 +0.25(+0.19%)
Jun 10, 2021 134.98 135.05 133.81 134.94 2,926,550 +0.59(+0.44%)
Jun 09, 2021 134.26 135.05 133.38 134.34 2,361,079 +0.56(+0.42%)
Jun 08, 2021 132.94 134.22 132.30 133.79 3,157,867 +0.92(+0.70%)
Jun 07, 2021 135.15 135.86 132.09 132.86 4,350,724 -3.08(-2.27%)
Jun 04, 2021 136.00 136.86 135.34 135.95 2,029,962 +0.36(+0.27%)
Jun 03, 2021 137.22 137.72 135.15 135.59 3,967,110 -2.52(-1.82%)
Jun 02, 2021 137.93 139.02 135.42 138.10 2,757,790 +0.70(+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.