Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 97.92 99.24 95.72 97.30 7,588,868 -0.83(-0.84%)
Nov 29, 2021 101.61 102.43 98.10 98.13 3,344,916 -2.44(-2.43%)
Nov 26, 2021 99.11 101.46 98.32 100.57 2,569,934 -1.72(-1.68%)
Nov 24, 2021 100.55 103.36 100.23 102.29 4,801,060 +1.12(+1.10%)
Nov 23, 2021 101.03 101.53 99.29 101.17 3,720,816 +0.73(+0.72%)
Nov 22, 2021 102.53 104.10 99.94 100.45 6,438,663 -1.92(-1.87%)
Nov 19, 2021 101.84 103.39 101.08 102.37 3,659,830 +0.87(+0.85%)
Nov 18, 2021 103.75 101.97 101.10 101.50 4,713,134 -1.33(-1.29%)
Nov 17, 2021 106.35 106.86 100.84 102.83 6,294,856 -4.35(-4.06%)
Nov 16, 2021 108.61 108.92 106.84 107.18 3,474,137 -0.52(-0.48%)
Nov 15, 2021 109.35 109.46 107.49 107.70 3,698,713 -1.11(-1.02%)
Nov 12, 2021 111.45 112.63 108.78 108.81 4,188,683 -2.38(-2.14%)
Nov 11, 2021 109.92 111.41 108.50 111.19 5,257,574 +0.95(+0.86%)
Nov 10, 2021 107.64 110.23 6,422,592 +2.72(+2.53%)
Nov 09, 2021 106.86 109.16 106.25 107.52 5,150,470 +0.68(+0.64%)
Nov 08, 2021 106.16 107.91 106.11 106.84 4,457,938 +1.00(+0.95%)
Nov 05, 2021 105.61 108.08 104.48 105.83 4,558,076 +1.78(+1.71%)
Nov 04, 2021 100.48 111.45 100.05 104.05 11,709,401 +0.77(+0.75%)
Nov 03, 2021 101.65 103.55 100.50 103.28 5,934,384 +1.63(+1.60%)
Nov 02, 2021 104.28 104.28 97.11 101.65 9,013,160 -4.50(-4.24%)
Nov 01, 2021 103.14 106.72 106.21 106.15 4,729,746 +3.04(+2.94%)
Oct 29, 2021 104.16 105.30 102.69 103.11 5,851,401 -1.08(-1.04%)
Oct 28, 2021 107.17 107.17 103.75 104.19 7,379,536 -2.15(-2.02%)
Oct 27, 2021 113.18 113.65 105.53 106.34 9,510,172 -7.63(-6.69%)
Oct 26, 2021 114.67 113.97 3,868,237 -0.04(-0.03%)
Oct 25, 2021 117.01 117.11 113.63 114.01 3,264,718 -2.42(-2.08%)
Oct 22, 2021 115.38 117.36 115.32 116.43 2,038,647 +0.57(+0.49%)
Oct 21, 2021 114.97 115.95 114.43 115.86 2,606,943 -0.18(-0.15%)
Oct 20, 2021 116.02 117.51 115.29 116.04 4,262,789 +0.53(+0.46%)
Oct 19, 2021 114.84 115.96 114.17 115.50 1,860,122 +0.95(+0.83%)
Oct 18, 2021 115.63 116.14 114.01 114.56 3,080,965 -1.65(-1.42%)
Oct 15, 2021 114.00 116.49 114.00 116.20 3,873,267 +2.91(+2.56%)
Oct 14, 2021 109.86 113.89 109.50 113.30 4,401,230 +4.56(+4.20%)
Oct 13, 2021 108.20 108.76 106.46 108.74 2,619,551 +0.64(+0.59%)
Oct 12, 2021 108.19 109.82 106.91 108.09 3,059,786 +0.20(+0.19%)
Oct 11, 2021 111.28 111.47 107.80 107.89 4,246,542 -3.87(-3.47%)
Oct 08, 2021 113.35 113.89 111.69 111.76 1,762,884 -1.18(-1.05%)
Oct 07, 2021 113.39 114.52 112.77 112.94 2,373,456 +0.17(+0.15%)
Oct 06, 2021 110.96 112.84 110.13 112.78 2,589,773 +0.73(+0.65%)
Oct 05, 2021 112.20 114.24 111.95 112.05 2,756,202 -0.64(-0.57%)
Oct 04, 2021 114.73 115.42 112.00 112.69 3,010,593 -2.09(-1.82%)
Oct 01, 2021 114.00 115.36 112.75 114.78 3,061,308 +1.48(+1.31%)
Sep 30, 2021 115.64 115.80 112.70 113.30 3,381,268 -1.55(-1.35%)
Sep 29, 2021 113.83 115.64 113.24 114.84 3,097,373 +1.02(+0.90%)
Sep 28, 2021 115.18 115.36 113.40 113.82 2,666,652 -1.94(-1.67%)
Sep 27, 2021 113.50 116.08 113.38 115.76 2,789,608 +2.13(+1.88%)
Sep 24, 2021 113.65 114.70 113.17 113.62 2,479,120 -0.26(-0.23%)
Sep 23, 2021 114.15 115.06 113.57 113.89 3,819,151 +0.22(+0.20%)
Sep 22, 2021 113.56 114.12 112.62 113.66 2,413,390 +0.64(+0.57%)
Sep 21, 2021 115.01 115.05 112.85 113.02 4,189,922 -1.62(-1.41%)
Sep 20, 2021 113.77 114.95 113.28 114.64 3,039,674 -0.57(-0.49%)
Sep 17, 2021 116.06 116.57 114.58 115.21 4,566,317 -1.56(-1.33%)
Sep 16, 2021 116.49 117.49 116.14 116.76 3,700,729 +0.28(+0.24%)
Sep 15, 2021 115.08 117.00 114.48 116.48 5,255,430 +1.56(+1.36%)
Sep 14, 2021 116.58 116.81 114.13 114.92 3,448,392 -1.13(-0.97%)
Sep 13, 2021 115.85 116.57 115.06 116.05 4,129,749 +0.78(+0.68%)
Sep 10, 2021 118.89 119.17 115.09 115.26 4,052,137 -3.02(-2.55%)
Sep 09, 2021 120.44 121.20 118.20 118.28 2,883,396 -2.40(-1.99%)
Sep 08, 2021 117.15 121.19 116.79 120.68 5,473,629 +3.96(+3.40%)
Sep 07, 2021 116.41 117.32 116.27 116.72 3,689,671 +0.32(+0.27%)
Sep 03, 2021 117.57 118.26 115.90 116.40 5,140,603 -1.36(-1.16%)
Sep 02, 2021 120.37 120.37 117.18 117.77 4,116,536 -2.26(-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.