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 (%)
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%)
Oct 01, 2021 113.64 115.00 112.40 114.42 3,070,912 +1.48(+1.31%)
Sep 30, 2021 115.27 115.44 112.35 112.94 3,391,876 -1.54(-1.35%)
Sep 29, 2021 113.47 115.27 112.89 114.48 3,107,091 +1.02(+0.90%)
Sep 28, 2021 114.82 115.00 113.05 113.46 2,675,019 -1.93(-1.67%)
Sep 27, 2021 113.15 115.72 113.03 115.39 2,798,360 +2.12(+1.88%)
Sep 24, 2021 113.30 114.34 112.82 113.27 2,486,898 -0.26(-0.23%)
Sep 23, 2021 113.79 114.70 113.21 113.53 3,831,133 +0.22(+0.20%)
Sep 22, 2021 113.20 113.76 112.27 113.31 2,420,961 +0.64(+0.57%)
Sep 21, 2021 114.65 114.69 112.50 112.67 4,203,068 -1.61(-1.41%)
Sep 20, 2021 113.42 114.59 112.92 114.28 3,049,210 -0.57(-0.49%)
Sep 17, 2021 115.70 116.20 114.22 114.85 4,580,643 -1.55(-1.33%)
Sep 16, 2021 116.13 117.12 115.78 116.40 3,712,339 +0.28(+0.24%)
Sep 15, 2021 114.72 116.64 114.13 116.12 5,271,918 +1.56(+1.36%)
Sep 14, 2021 116.22 116.44 113.77 114.56 3,459,211 -1.12(-0.97%)
Sep 13, 2021 115.49 116.20 114.70 115.68 4,142,706 +0.78(+0.68%)
Sep 10, 2021 118.51 118.80 114.73 114.90 4,064,850 -3.01(-2.55%)
Sep 09, 2021 120.06 120.82 117.83 117.91 2,892,442 -2.39(-1.99%)
Sep 08, 2021 116.79 120.81 116.43 120.30 5,490,802 +3.95(+3.40%)
Sep 07, 2021 116.05 116.95 115.91 116.35 3,701,247 +0.31(+0.27%)
Sep 03, 2021 117.20 117.89 115.54 116.04 5,156,731 -1.36(-1.16%)
Sep 02, 2021 119.99 119.99 116.82 117.40 4,129,452 -2.25(-1.88%)
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.