Fidelity National Information Services (NY: FIS )

106.61 USD -1.41 (-1.30%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 106.44 108.97 105.59 108.01 2,392,907 -1.85(-1.68%)
Nov 24, 2021 107.99 111.01 107.65 109.86 4,470,344 +1.20(+1.10%)
Nov 23, 2021 108.51 109.04 106.64 108.66 3,464,512 +0.78(+0.72%)
Nov 22, 2021 110.11 111.80 107.33 107.88 5,995,142 -2.06(-1.87%)
Nov 19, 2021 109.38 111.04 108.56 109.94 3,407,727 +0.93(+0.85%)
Nov 18, 2021 111.42 109.51 108.58 109.01 4,388,475 -1.43(-1.29%)
Nov 17, 2021 114.22 114.76 108.30 110.44 5,861,241 -4.67(-4.06%)
Nov 16, 2021 116.65 116.98 114.74 115.11 3,234,825 -0.56(-0.48%)
Nov 15, 2021 117.44 117.56 115.44 115.67 3,443,931 -1.19(-1.02%)
Nov 12, 2021 119.70 120.96 116.83 116.86 3,900,150 -2.55(-2.14%)
Nov 11, 2021 118.05 119.65 116.53 119.41 4,895,411 +1.02(+0.86%)
Nov 10, 2021 115.60 118.39 5,980,178 +2.92(+2.53%)
Nov 09, 2021 114.77 117.23 114.11 115.47 4,795,685 +0.73(+0.64%)
Nov 08, 2021 114.01 115.89 113.96 114.74 4,150,858 +1.08(+0.95%)
Nov 05, 2021 113.42 116.08 112.21 113.66 4,244,098 +1.91(+1.71%)
Nov 04, 2021 107.91 119.70 107.45 111.75 10,902,810 +0.83(+0.75%)
Nov 03, 2021 109.17 111.21 107.94 110.92 5,525,600 +1.75(+1.60%)
Nov 02, 2021 111.99 112.71 104.29 109.17 8,392,297 -4.83(-4.24%)
Nov 01, 2021 110.77 114.61 114.07 114.00 4,403,942 +3.26(+2.94%)
Oct 29, 2021 111.87 113.09 110.29 110.74 5,448,333 -1.16(-1.04%)
Oct 28, 2021 115.10 115.10 111.43 111.90 6,871,204 -2.31(-2.02%)
Oct 27, 2021 121.55 122.06 113.34 114.21 8,855,073 -8.19(-6.69%)
Oct 26, 2021 123.15 122.40 3,601,778 -0.04(-0.03%)
Oct 25, 2021 125.67 125.77 122.04 122.44 3,039,831 -2.60(-2.08%)
Oct 22, 2021 123.91 126.04 123.85 125.04 1,898,217 +0.61(+0.49%)
Oct 21, 2021 123.48 124.53 122.90 124.43 2,427,367 -0.19(-0.15%)
Oct 20, 2021 124.60 126.20 123.82 124.62 3,969,151 +0.57(+0.46%)
Oct 19, 2021 123.34 124.54 122.62 124.05 1,731,990 +1.02(+0.83%)
Oct 18, 2021 124.18 124.73 122.44 123.03 2,868,736 -1.77(-1.42%)
Oct 15, 2021 122.43 125.11 122.43 124.80 3,606,461 +3.12(+2.56%)
Oct 14, 2021 117.99 122.31 117.60 121.68 4,098,056 +4.90(+4.20%)
Oct 13, 2021 116.20 116.81 114.33 116.78 2,439,106 +0.69(+0.59%)
Oct 12, 2021 116.19 117.94 114.82 116.09 2,849,016 +0.22(+0.19%)
Oct 11, 2021 119.51 119.71 115.77 115.87 3,954,023 -4.16(-3.47%)
Oct 08, 2021 121.74 122.32 119.95 120.03 1,641,450 -1.27(-1.05%)
Oct 07, 2021 121.78 122.99 121.11 121.30 2,209,963 +0.18(+0.15%)
Oct 06, 2021 119.17 121.19 118.28 121.12 2,411,379 +0.78(+0.65%)
Oct 05, 2021 120.50 122.69 120.23 120.34 2,566,344 -0.69(-0.57%)
Oct 04, 2021 123.22 123.96 120.28 121.03 2,803,212 -2.24(-1.82%)
Oct 01, 2021 122.43 123.89 121.09 123.27 2,850,433 +1.59(+1.31%)
Sep 30, 2021 124.19 124.36 121.04 121.68 3,148,353 -1.66(-1.35%)
Sep 29, 2021 122.25 124.19 121.62 123.34 2,884,014 +1.10(+0.90%)
Sep 28, 2021 123.70 123.90 121.79 122.24 2,482,963 -2.08(-1.67%)
Sep 27, 2021 121.90 124.67 121.77 124.32 2,597,449 +2.29(+1.88%)
Sep 24, 2021 122.06 123.19 121.54 122.03 2,308,349 -0.28(-0.23%)
Sep 23, 2021 122.59 123.57 121.97 122.31 3,556,073 +0.24(+0.20%)
Sep 22, 2021 121.96 122.56 120.96 122.07 2,247,146 +0.69(+0.57%)
Sep 21, 2021 123.52 123.56 121.20 121.38 3,901,304 -1.74(-1.41%)
Sep 20, 2021 122.19 123.45 121.66 123.12 2,830,289 -0.61(-0.49%)
Sep 17, 2021 124.65 125.19 123.06 123.73 4,251,771 -1.67(-1.33%)
Sep 16, 2021 125.11 126.18 124.73 125.40 3,445,808 +0.30(+0.24%)
Sep 15, 2021 123.59 125.66 122.96 125.10 4,893,415 +1.68(+1.36%)
Sep 14, 2021 125.21 125.45 122.57 123.42 3,210,853 -1.21(-0.97%)
Sep 13, 2021 124.42 125.19 123.57 124.63 3,845,276 +0.84(+0.68%)
Sep 10, 2021 127.68 127.99 123.61 123.79 3,773,010 -3.24(-2.55%)
Sep 09, 2021 129.35 130.17 126.95 127.03 2,684,776 -2.97(-2.28%)
Sep 08, 2021 126.20 130.55 125.81 130.00 5,081,294 +4.27(+3.40%)
Sep 07, 2021 125.40 126.38 125.25 125.73 3,425,205 +0.34(+0.27%)
Sep 03, 2021 126.65 127.39 124.85 125.39 4,772,138 -1.47(-1.16%)
Sep 02, 2021 129.66 129.66 126.23 126.86 3,821,474 -2.43(-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.