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 (%)
Mar 31, 2021 131.55 132.34 129.69 129.77 3,507,750 -1.75(-1.33%)
Mar 30, 2021 133.76 134.01 131.25 131.53 2,931,651 -1.35(-1.01%)
Mar 29, 2021 133.59 134.33 131.74 132.88 3,356,778 -2.26(-1.67%)
Mar 26, 2021 131.86 135.26 131.59 135.14 3,947,635 +3.32(+2.52%)
Mar 25, 2021 131.98 132.59 131.10 131.81 3,181,936 -0.54(-0.40%)
Mar 24, 2021 131.13 133.10 131.07 132.35 2,562,810 +1.26(+0.96%)
Mar 23, 2021 130.36 131.93 130.24 131.08 2,445,329 +0.78(+0.60%)
Mar 22, 2021 130.65 131.61 129.76 130.30 2,392,973 -0.52(-0.39%)
Mar 19, 2021 132.31 132.99 130.71 130.82 4,093,474 -1.55(-1.17%)
Mar 18, 2021 132.25 133.75 131.72 132.37 2,502,476 -1.38(-1.03%)
Mar 17, 2021 134.71 135.72 133.53 133.75 3,046,589 -0.85(-0.63%)
Mar 16, 2021 134.65 135.00 133.32 134.60 2,705,390 +0.08(+0.06%)
Mar 15, 2021 134.91 135.60 133.56 134.52 2,418,984 -0.50(-0.37%)
Mar 12, 2021 133.82 135.25 133.17 135.02 2,780,919 +1.13(+0.85%)
Mar 11, 2021 134.75 136.52 133.86 133.88 3,916,901 -0.06(-0.05%)
Mar 10, 2021 131.66 133.99 130.55 133.94 4,377,010 +2.47(+1.88%)
Mar 09, 2021 133.81 134.65 131.38 131.48 4,304,162 -1.55(-1.16%)
Mar 08, 2021 131.23 134.99 130.53 133.03 5,982,265 +3.11(+2.39%)
Mar 05, 2021 127.80 130.62 126.43 129.91 5,799,716 +3.88(+3.08%)
Mar 04, 2021 127.99 128.57 124.81 126.04 5,999,632 -1.84(-1.44%)
Mar 03, 2021 127.45 128.50 126.73 127.88 3,820,167 +0.00(+0.00%)
Mar 02, 2021 127.32 128.93 126.66 127.88 4,768,882 -0.62(-0.48%)
Mar 01, 2021 128.75 129.97 127.64 128.50 3,834,805 +1.47(+1.16%)
Feb 26, 2021 128.22 128.58 125.90 127.02 4,543,169 -0.75(-0.58%)
Feb 25, 2021 127.42 129.78 127.02 127.77 5,058,524 -0.58(-0.45%)
Feb 24, 2021 125.72 129.78 125.24 128.35 7,366,347 +2.50(+1.99%)
Feb 23, 2021 124.92 127.67 124.54 125.84 5,944,907 +1.09(+0.88%)
Feb 22, 2021 121.21 125.21 119.25 124.75 4,745,862 +4.18(+3.47%)
Feb 19, 2021 123.83 123.83 120.49 120.57 6,010,698 -3.01(-2.44%)
Feb 18, 2021 121.47 124.26 121.47 123.58 2,972,783 +1.17(+0.95%)
Feb 17, 2021 122.50 122.99 120.30 122.41 3,056,985 -0.11(-0.09%)
Feb 16, 2021 125.40 125.43 121.87 122.52 5,712,292 -2.29(-1.84%)
Feb 12, 2021 124.46 125.76 123.97 124.81 4,484,937 +0.41(+0.33%)
Feb 11, 2021 123.13 124.72 122.48 124.40 4,394,438 +1.65(+1.34%)
Feb 10, 2021 122.88 123.32 120.97 122.75 5,426,860 +0.45(+0.37%)
Feb 09, 2021 116.90 123.05 115.62 122.30 8,221,942 -0.52(-0.42%)
Feb 08, 2021 122.68 123.56 121.09 122.82 4,009,186 +1.10(+0.91%)
Feb 05, 2021 122.72 123.90 121.23 121.71 3,074,336 -0.51(-0.41%)
Feb 04, 2021 121.87 123.45 121.65 122.22 2,405,554 +1.11(+0.92%)
Feb 03, 2021 119.72 122.76 119.72 121.11 2,694,849 -0.69(-0.57%)
Feb 02, 2021 120.17 124.23 119.66 121.80 5,265,771 +2.84(+2.39%)
Feb 01, 2021 117.16 119.90 115.98 118.95 7,122,658 +5.31(+4.67%)
Jan 29, 2021 115.29 115.51 113.34 113.64 4,936,342 -1.71(-1.48%)
Jan 28, 2021 113.62 117.14 112.90 115.35 5,112,533 +2.57(+2.28%)
Jan 27, 2021 116.63 116.85 112.19 112.78 6,799,751 -5.18(-4.39%)
Jan 26, 2021 118.35 119.40 116.47 117.97 4,718,253 +0.32(+0.27%)
Jan 25, 2021 118.63 119.24 115.87 117.64 5,779,876 -1.17(-0.98%)
Jan 22, 2021 122.13 122.35 118.79 118.81 5,980,930 -4.16(-3.38%)
Jan 21, 2021 120.35 123.34 120.12 122.97 4,822,983 +2.31(+1.91%)
Jan 20, 2021 118.39 121.13 117.41 120.66 3,961,908 +2.79(+2.37%)
Jan 19, 2021 119.98 120.43 117.76 117.87 4,222,329 -1.54(-1.29%)
Jan 15, 2021 118.33 120.05 115.98 119.41 7,078,209 +0.50(+0.42%)
Jan 14, 2021 120.98 121.01 118.55 118.91 10,747,162 -1.61(-1.34%)
Jan 13, 2021 123.45 124.50 120.39 120.53 8,407,478 -2.48(-2.01%)
Jan 12, 2021 125.24 126.01 122.29 123.00 4,110,927 -2.24(-1.79%)
Jan 11, 2021 126.00 128.57 125.02 125.24 4,384,946 -2.39(-1.87%)
Jan 08, 2021 124.56 127.69 124.56 127.63 6,966,526 +2.66(+2.13%)
Jan 07, 2021 126.62 127.94 124.69 124.97 5,414,708 -2.04(-1.61%)
Jan 06, 2021 125.99 128.51 124.80 127.01 4,309,660 +1.21(+0.96%)
Jan 05, 2021 128.59 129.49 125.59 125.81 3,838,022 -2.97(-2.31%)
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.