Skip to main content

Fidelity National Information Services (NY: FIS )

73.85 +0.39 (+0.53%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 95.12 97.12 95.12 96.98 2,152,182 +1.89(+1.98%)
Nov 29, 2018 96.38 96.61 95.02 95.09 1,371,555 -1.89(-1.95%)
Nov 28, 2018 94.04 97.12 94.04 96.98 1,351,102 +3.44(+3.68%)
Nov 27, 2018 93.43 93.85 92.64 93.54 1,186,592 -0.24(-0.26%)
Nov 26, 2018 93.66 93.95 93.00 93.78 837,867 +1.02(+1.09%)
Nov 23, 2018 92.05 93.36 92.05 92.77 349,291 -0.08(-0.09%)
Nov 21, 2018 92.85 92.85 92.85 0 +0.81(+0.88%)
Nov 20, 2018 91.93 93.01 91.41 92.04 1,536,569 -1.70(-1.81%)
Nov 19, 2018 96.56 96.93 93.39 93.74 1,535,030 -3.16(-3.26%)
Nov 16, 2018 95.36 97.60 95.27 96.90 1,674,439 +0.93(+0.97%)
Nov 15, 2018 93.61 96.19 93.29 95.97 1,223,876 +2.08(+2.21%)
Nov 14, 2018 95.04 95.15 93.72 93.89 1,257,833 -0.26(-0.28%)
Nov 13, 2018 95.06 95.55 93.85 94.15 1,296,565 -0.80(-0.84%)
Nov 12, 2018 96.32 96.49 94.88 94.95 1,074,480 -1.60(-1.66%)
Nov 09, 2018 96.44 96.80 95.65 96.55 1,009,249 -0.19(-0.20%)
Nov 08, 2018 96.11 96.84 95.93 96.74 1,417,857 +0.31(+0.32%)
Nov 07, 2018 94.95 96.69 94.72 96.43 2,137,316 +2.40(+2.55%)
Nov 06, 2018 93.48 94.22 93.22 94.03 1,283,212 +0.63(+0.67%)
Nov 05, 2018 93.14 93.95 92.79 93.41 1,039,586 +0.29(+0.31%)
Nov 02, 2018 93.68 94.46 92.44 93.12 1,371,230 -0.27(-0.29%)
Nov 01, 2018 93.41 93.79 91.79 93.39 1,969,467 -0.13(-0.14%)
Oct 31, 2018 94.15 95.07 93.05 93.52 2,740,418 +0.43(+0.46%)
Oct 30, 2018 89.95 93.13 88.72 93.09 3,871,622 +4.03(+4.53%)
Oct 29, 2018 91.95 92.62 88.36 89.06 2,766,096 -2.01(-2.21%)
Oct 26, 2018 90.67 92.17 90.11 91.07 1,385,143 -1.39(-1.51%)
Oct 25, 2018 91.36 92.67 90.85 92.46 1,541,414 +1.99(+2.20%)
Oct 24, 2018 92.44 93.04 90.34 90.47 1,191,630 -2.21(-2.38%)
Oct 23, 2018 92.06 93.32 91.17 92.68 1,882,475 -0.70(-0.75%)
Oct 22, 2018 93.73 94.09 93.11 93.38 1,596,606 +0.17(+0.18%)
Oct 19, 2018 93.79 94.60 93.01 93.21 1,202,149 -0.29(-0.31%)
Oct 18, 2018 94.08 94.57 92.71 93.50 1,115,504 -0.72(-0.76%)
Oct 17, 2018 93.96 94.56 93.29 94.21 1,352,162 +0.04(+0.05%)
Oct 16, 2018 91.70 94.32 91.64 94.17 2,609,630 +3.23(+3.56%)
Oct 15, 2018 91.78 91.90 90.92 90.94 2,042,497 -1.04(-1.13%)
Oct 12, 2018 92.06 92.70 90.95 91.98 3,301,459 +1.09(+1.20%)
Oct 11, 2018 92.31 92.76 90.82 90.89 3,334,889 -1.49(-1.61%)
Oct 10, 2018 96.44 96.60 92.27 92.38 2,159,898 -4.47(-4.62%)
Oct 09, 2018 95.99 97.23 95.99 96.86 1,611,290 +0.47(+0.48%)
Oct 08, 2018 96.76 97.46 95.43 96.39 2,273,509 -0.80(-0.82%)
Oct 05, 2018 96.51 97.56 96.05 97.19 1,690,578 +0.49(+0.51%)
Oct 04, 2018 96.66 96.98 95.97 96.69 2,449,861 -0.34(-0.35%)
Oct 03, 2018 97.06 97.26 96.39 97.04 1,552,873 +0.44(+0.46%)
Oct 02, 2018 96.06 96.74 95.39 96.59 1,787,326 +0.31(+0.32%)
Oct 01, 2018 98.29 98.45 95.99 96.29 1,608,363 -1.70(-1.73%)
Sep 28, 2018 97.43 98.47 97.40 97.99 1,678,000 +0.27(+0.28%)
Sep 27, 2018 98.40 98.68 97.18 97.72 1,826,116 -0.67(-0.68%)
Sep 26, 2018 98.84 99.27 98.27 98.39 1,115,974 -0.26(-0.26%)
Sep 25, 2018 98.82 99.34 97.39 98.65 1,256,459 -0.11(-0.11%)
Sep 24, 2018 99.09 99.22 97.68 98.76 1,276,535 -0.58(-0.59%)
Sep 21, 2018 99.11 99.57 98.97 99.34 3,131,044 +0.71(+0.72%)
Sep 20, 2018 97.85 98.67 97.71 98.63 1,207,166 +0.92(+0.94%)
Sep 19, 2018 98.88 98.88 97.64 97.72 1,407,736 -0.89(-0.90%)
Sep 18, 2018 98.13 98.80 97.95 98.61 1,436,779 +0.30(+0.30%)
Sep 17, 2018 99.09 99.27 98.19 98.31 2,446,481 -0.62(-0.63%)
Sep 14, 2018 98.75 98.99 98.10 98.93 1,454,378 +0.06(+0.06%)
Sep 13, 2018 98.61 99.05 97.91 98.87 1,483,934 +0.78(+0.80%)
Sep 12, 2018 97.77 98.29 97.44 98.09 901,453 +0.30(+0.31%)
Sep 11, 2018 97.26 98.06 96.95 97.78 1,202,866 +0.39(+0.40%)
Sep 10, 2018 96.74 97.54 96.47 97.39 962,870 +1.14(+1.18%)
Sep 07, 2018 96.19 96.72 95.95 96.25 1,190,713 -0.13(-0.14%)
Sep 06, 2018 95.43 96.58 95.19 96.38 876,725 +0.95(+0.99%)
Sep 05, 2018 96.34 96.51 95.05 95.43 1,252,019 -1.19(-1.23%)
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.