Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 115.65 115.87 113.69 114.00 4,920,903 -1.72(-1.48%)
Jan 28, 2021 113.98 117.50 113.26 115.71 5,096,543 +2.58(+2.28%)
Jan 27, 2021 117.00 117.22 112.54 113.14 6,778,484 -5.20(-4.39%)
Jan 26, 2021 118.72 119.78 116.84 118.34 4,703,496 +0.32(+0.27%)
Jan 25, 2021 119.00 119.61 116.23 118.01 5,761,799 -1.17(-0.98%)
Jan 22, 2021 122.51 122.73 119.17 119.19 5,962,224 -4.17(-3.38%)
Jan 21, 2021 120.73 123.73 120.50 123.36 4,807,898 +2.32(+1.91%)
Jan 20, 2021 118.76 121.51 117.78 121.04 3,949,516 +2.80(+2.37%)
Jan 19, 2021 120.36 120.81 118.13 118.24 4,209,123 -1.54(-1.29%)
Jan 15, 2021 118.70 120.42 116.34 119.79 7,056,071 +0.50(+0.42%)
Jan 14, 2021 121.36 121.39 118.92 119.29 10,713,549 -1.62(-1.34%)
Jan 13, 2021 123.84 124.89 120.77 120.90 8,381,182 -2.48(-2.01%)
Jan 12, 2021 125.63 126.41 122.68 123.39 4,098,069 -2.24(-1.79%)
Jan 11, 2021 126.40 128.97 125.41 125.63 4,371,231 -2.40(-1.87%)
Jan 08, 2021 124.95 128.09 124.95 128.03 6,944,737 +2.67(+2.13%)
Jan 07, 2021 127.02 128.34 125.09 125.36 5,397,773 -2.05(-1.61%)
Jan 06, 2021 126.39 128.92 125.19 127.41 4,296,181 +1.21(+0.96%)
Jan 05, 2021 128.99 129.90 125.98 126.20 3,826,018 -2.98(-2.31%)
Jan 04, 2021 130.62 130.99 127.60 129.19 4,417,508 -1.43(-1.10%)
Dec 31, 2020 130.62 130.62 130.62 2,468,858 +1.78(+1.38%)
Dec 30, 2020 130.89 130.98 128.75 128.84 2,468,858 -1.62(-1.25%)
Dec 29, 2020 130.85 131.58 130.02 130.46 3,130,815 +0.93(+0.72%)
Dec 28, 2020 129.73 130.18 128.57 129.53 3,670,731 -0.47(-0.36%)
Dec 24, 2020 124.31 130.92 124.20 130.00 6,876,940 +5.61(+4.51%)
Dec 23, 2020 125.03 125.19 123.68 124.38 6,226,413 -0.09(-0.07%)
Dec 22, 2020 129.37 129.43 124.28 124.48 6,035,722 -4.71(-3.65%)
Dec 21, 2020 131.40 132.02 125.53 129.19 6,798,166 -4.90(-3.66%)
Dec 18, 2020 134.59 135.66 133.01 134.09 5,120,178 -0.69(-0.51%)
Dec 17, 2020 133.21 135.30 132.93 134.78 2,302,557 +2.19(+1.65%)
Dec 16, 2020 131.60 134.39 130.19 132.59 4,843,783 -1.38(-1.03%)
Dec 15, 2020 133.95 134.57 132.32 133.97 3,265,603 +0.80(+0.60%)
Dec 14, 2020 136.49 136.78 132.98 133.16 4,674,855 -3.32(-2.44%)
Dec 11, 2020 134.65 136.89 134.65 136.49 2,213,686 +0.65(+0.48%)
Dec 10, 2020 136.27 137.28 134.91 135.84 2,585,317 -0.28(-0.20%)
Dec 09, 2020 139.25 139.25 135.20 136.12 4,350,648 -3.14(-2.26%)
Dec 08, 2020 138.84 139.44 137.89 139.26 2,040,461 +0.57(+0.41%)
Dec 07, 2020 138.73 139.66 137.96 138.69 3,370,421 +0.64(+0.47%)
Dec 04, 2020 136.17 138.13 135.77 138.04 2,269,541 +2.38(+1.75%)
Dec 03, 2020 136.96 137.38 135.08 135.67 2,831,509 -1.21(-0.88%)
Dec 02, 2020 138.52 138.66 136.16 136.87 3,215,997 -1.65(-1.19%)
Dec 01, 2020 137.91 139.40 137.39 138.52 3,763,197 +1.81(+1.33%)
Nov 30, 2020 135.41 136.79 133.73 136.71 4,974,698 +0.12(+0.09%)
Nov 27, 2020 137.10 137.91 136.06 136.59 2,160,656 +0.29(+0.21%)
Nov 25, 2020 136.56 136.93 134.47 136.30 1,833,458 -0.88(-0.64%)
Nov 24, 2020 134.70 137.66 133.96 137.18 3,212,930 +3.32(+2.48%)
Nov 23, 2020 133.25 134.82 132.78 133.86 2,573,581 +1.06(+0.80%)
Nov 20, 2020 135.78 135.92 132.75 132.80 2,445,298 -3.25(-2.39%)
Nov 19, 2020 133.47 136.33 131.58 136.06 3,253,427 +2.52(+1.88%)
Nov 18, 2020 134.87 134.95 133.54 133.54 2,524,534 -1.84(-1.36%)
Nov 17, 2020 135.37 137.05 133.73 135.38 2,565,723 -0.85(-0.62%)
Nov 16, 2020 135.41 136.56 134.37 136.23 2,670,006 +2.92(+2.19%)
Nov 13, 2020 131.51 134.03 131.30 133.31 2,091,503 +2.35(+1.79%)
Nov 12, 2020 132.50 132.67 130.53 130.96 2,201,423 -1.27(-0.96%)
Nov 11, 2020 132.78 132.87 130.53 132.23 2,440,023 -0.75(-0.56%)
Nov 10, 2020 130.22 133.70 129.90 132.98 3,762,836 +2.46(+1.88%)
Nov 09, 2020 130.32 134.53 128.96 130.52 7,033,230 +7.88(+6.42%)
Nov 06, 2020 122.86 123.20 121.53 122.64 1,698,844 +0.51(+0.42%)
Nov 05, 2020 124.16 124.25 121.31 122.14 4,047,568 -0.19(-0.16%)
Nov 04, 2020 120.32 124.30 119.61 122.33 3,862,965 +3.97(+3.35%)
Nov 03, 2020 116.04 119.07 115.26 118.36 3,495,093 +4.16(+3.65%)
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.