Skip to main content

Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 118.65 119.85 117.81 118.61 5,161,107 +0.51(+0.43%)
Aug 30, 2021 118.54 119.89 117.59 118.10 3,851,416 -1.27(-1.07%)
Aug 27, 2021 119.47 119.56 118.46 119.37 2,627,804 +0.23(+0.19%)
Aug 26, 2021 120.19 120.93 118.58 119.14 4,836,195 -1.55(-1.28%)
Aug 25, 2021 120.58 121.06 119.47 120.69 4,085,630 +0.00(+0.00%)
Aug 24, 2021 120.33 120.92 119.59 120.69 5,010,066 +0.31(+0.26%)
Aug 23, 2021 121.03 121.17 120.11 120.38 4,970,849 -0.29(-0.24%)
Aug 20, 2021 119.44 120.80 119.02 120.66 3,503,445 +1.03(+0.86%)
Aug 19, 2021 123.89 124.21 119.25 119.63 5,399,296 -5.17(-4.14%)
Aug 18, 2021 124.43 125.89 123.73 124.80 4,035,898 +0.13(+0.10%)
Aug 17, 2021 122.67 125.74 122.34 124.67 3,887,183 +1.19(+0.96%)
Aug 16, 2021 123.81 124.15 122.40 123.48 3,315,768 -0.97(-0.78%)
Aug 13, 2021 124.20 125.12 123.96 124.45 3,522,763 +0.16(+0.13%)
Aug 12, 2021 124.39 125.83 124.10 124.29 2,751,206 +0.02(+0.01%)
Aug 11, 2021 123.39 124.80 123.22 124.28 2,746,841 +1.27(+1.03%)
Aug 10, 2021 124.35 124.89 122.06 123.00 4,129,637 -1.46(-1.17%)
Aug 09, 2021 124.05 125.42 123.68 124.46 3,088,279 +0.23(+0.19%)
Aug 06, 2021 120.34 125.50 119.29 124.23 6,273,061 +3.99(+3.32%)
Aug 05, 2021 119.50 121.32 118.78 120.24 5,066,262 +0.70(+0.58%)
Aug 04, 2021 120.57 121.64 118.67 119.54 5,344,021 -1.51(-1.25%)
Aug 03, 2021 124.56 124.56 117.58 121.05 14,440,406 -8.09(-6.27%)
Aug 02, 2021 139.28 139.94 127.68 129.15 9,578,302 -9.22(-6.66%)
Jul 30, 2021 138.20 139.27 137.86 138.37 1,719,162 -0.54(-0.39%)
Jul 29, 2021 138.96 140.54 138.50 138.91 2,382,487 +0.85(+0.62%)
Jul 28, 2021 140.32 141.29 137.40 138.05 2,372,489 -2.00(-1.43%)
Jul 27, 2021 137.68 140.49 137.40 140.05 3,322,797 +2.26(+1.64%)
Jul 26, 2021 137.86 138.30 136.76 137.78 1,697,693 -0.38(-0.28%)
Jul 23, 2021 136.82 138.71 136.82 138.16 2,513,291 +2.53(+1.86%)
Jul 22, 2021 135.05 135.67 133.92 135.64 2,336,766 +0.59(+0.44%)
Jul 21, 2021 134.86 135.54 133.79 135.04 1,447,067 +0.59(+0.44%)
Jul 20, 2021 132.73 135.63 132.59 134.45 1,966,999 +2.22(+1.68%)
Jul 19, 2021 136.80 137.04 131.51 132.23 2,619,157 -5.66(-4.11%)
Jul 16, 2021 138.81 139.03 137.69 137.89 1,599,089 -0.05(-0.03%)
Jul 15, 2021 137.11 138.78 136.71 137.94 2,118,850 +0.53(+0.38%)
Jul 14, 2021 136.16 137.60 135.95 137.41 2,221,003 +1.66(+1.22%)
Jul 13, 2021 134.82 137.44 134.68 135.75 2,932,333 +1.10(+0.82%)
Jul 12, 2021 133.61 134.72 133.03 134.64 1,713,213 +0.58(+0.43%)
Jul 09, 2021 133.87 134.56 133.62 134.07 1,296,623 +1.18(+0.89%)
Jul 08, 2021 133.76 134.01 132.47 132.89 2,066,387 -2.29(-1.70%)
Jul 07, 2021 135.28 135.76 134.61 135.18 1,671,241 +0.35(+0.26%)
Jul 06, 2021 135.38 135.38 133.34 134.83 1,976,970 -0.31(-0.23%)
Jul 02, 2021 134.06 135.34 133.50 135.14 1,915,521 +1.72(+1.29%)
Jul 01, 2021 131.54 134.32 131.54 133.42 4,740,882 +1.90(+1.45%)
Jun 30, 2021 131.94 132.09 131.41 131.51 2,589,583 -0.23(-0.18%)
Jun 29, 2021 133.33 133.55 131.53 131.75 3,201,650 -1.50(-1.13%)
Jun 28, 2021 136.49 136.66 132.19 133.25 3,405,597 -3.19(-2.33%)
Jun 25, 2021 135.26 136.62 134.86 136.44 1,934,186 +1.12(+0.83%)
Jun 24, 2021 135.92 136.42 135.18 135.31 1,907,720 +0.42(+0.31%)
Jun 23, 2021 135.19 135.24 134.36 134.90 2,122,892 -0.57(-0.42%)
Jun 22, 2021 135.19 135.78 134.15 135.47 1,832,262 +0.33(+0.25%)
Jun 21, 2021 134.16 135.63 133.35 135.14 3,124,337 +1.62(+1.22%)
Jun 18, 2021 134.06 135.32 133.49 133.51 4,352,267 -1.90(-1.41%)
Jun 17, 2021 134.59 136.73 134.32 135.41 2,818,372 +1.35(+1.00%)
Jun 16, 2021 135.86 136.14 133.40 134.07 2,132,303 -1.45(-1.07%)
Jun 15, 2021 136.26 136.48 134.94 135.52 1,516,668 -0.48(-0.35%)
Jun 14, 2021 135.38 136.02 134.07 136.00 2,231,600 +0.79(+0.58%)
Jun 11, 2021 135.27 136.50 134.64 135.21 3,410,417 +0.25(+0.19%)
Jun 10, 2021 135.00 135.07 133.83 134.96 2,926,101 +0.59(+0.44%)
Jun 09, 2021 134.28 135.07 133.40 134.37 2,360,717 +0.56(+0.41%)
Jun 08, 2021 132.96 134.25 132.32 133.81 3,157,383 +0.93(+0.70%)
Jun 07, 2021 135.17 135.88 132.11 132.88 4,350,057 -3.08(-2.27%)
Jun 04, 2021 136.02 136.88 135.36 135.97 2,029,651 +0.36(+0.27%)
Jun 03, 2021 137.25 137.75 135.17 135.61 3,966,502 -2.52(-1.82%)
Jun 02, 2021 137.95 139.04 135.44 138.12 2,757,367 +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.