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 (%)
May 28, 2021 138.65 138.92 137.03 137.48 2,715,691 -0.76(-0.55%)
May 27, 2021 137.50 138.75 137.05 138.23 6,150,456 +0.79(+0.58%)
May 26, 2021 139.04 139.38 137.08 137.44 2,691,689 -1.67(-1.20%)
May 25, 2021 139.67 139.67 137.98 139.11 2,777,137 -0.27(-0.19%)
May 24, 2021 139.87 140.35 138.93 139.38 1,817,484 +0.62(+0.45%)
May 21, 2021 138.43 139.25 138.25 138.76 2,654,430 +0.51(+0.37%)
May 20, 2021 136.72 138.53 136.33 138.25 2,675,067 +2.08(+1.53%)
May 19, 2021 135.60 136.21 134.32 136.18 2,046,542 -0.59(-0.43%)
May 18, 2021 137.77 138.51 136.72 136.77 2,343,369 -0.68(-0.50%)
May 17, 2021 137.53 138.27 136.84 137.45 1,810,862 -0.97(-0.70%)
May 14, 2021 138.10 139.31 137.87 138.42 2,509,152 +1.34(+0.98%)
May 13, 2021 134.32 137.90 133.84 137.08 3,086,550 +3.47(+2.60%)
May 12, 2021 135.64 136.41 133.32 133.61 3,444,040 -3.00(-2.20%)
May 11, 2021 136.57 137.31 135.74 136.61 2,796,120 -1.31(-0.95%)
May 10, 2021 139.90 140.57 137.88 137.92 2,783,746 -1.97(-1.41%)
May 07, 2021 140.37 141.56 138.22 139.89 3,354,796 -0.19(-0.14%)
May 06, 2021 137.08 141.31 135.00 140.08 4,792,803 +3.19(+2.33%)
May 05, 2021 138.26 139.90 136.52 136.89 3,276,789 -1.96(-1.41%)
May 04, 2021 139.37 140.00 137.24 138.84 3,489,209 -1.32(-0.94%)
May 03, 2021 141.85 142.36 140.10 140.16 2,899,127 -0.93(-0.66%)
Apr 30, 2021 142.99 143.37 139.41 141.09 2,969,362 -2.57(-1.79%)
Apr 29, 2021 142.62 143.92 141.99 143.67 2,113,664 +1.16(+0.82%)
Apr 28, 2021 141.13 142.84 141.00 142.51 1,864,860 +1.50(+1.06%)
Apr 27, 2021 142.31 142.31 140.19 141.01 2,876,550 -0.95(-0.67%)
Apr 26, 2021 141.47 143.36 141.41 141.96 2,513,232 +0.77(+0.54%)
Apr 23, 2021 140.51 142.08 140.47 141.20 2,501,542 +0.44(+0.31%)
Apr 22, 2021 140.24 141.81 139.59 140.75 3,060,187 +0.08(+0.06%)
Apr 21, 2021 140.97 141.56 139.90 140.67 3,140,385 +0.61(+0.43%)
Apr 20, 2021 140.60 141.59 140.03 140.06 3,098,133 -0.41(-0.29%)
Apr 19, 2021 141.09 141.35 140.13 140.47 1,750,695 -0.37(-0.26%)
Apr 16, 2021 141.72 142.04 140.07 140.84 2,489,188 -0.13(-0.09%)
Apr 15, 2021 139.32 141.28 138.80 140.97 3,300,196 +2.56(+1.85%)
Apr 14, 2021 138.21 139.29 136.81 138.41 1,785,696 -0.14(-0.10%)
Apr 13, 2021 138.19 138.88 137.98 138.55 1,931,757 +0.06(+0.05%)
Apr 12, 2021 137.82 138.73 137.41 138.48 2,288,968 +0.13(+0.09%)
Apr 09, 2021 137.45 138.39 137.01 138.35 2,859,911 +0.97(+0.71%)
Apr 08, 2021 135.81 138.42 135.74 137.38 4,914,970 +1.84(+1.36%)
Apr 07, 2021 134.35 135.95 134.35 135.54 2,900,331 +1.29(+0.96%)
Apr 06, 2021 133.81 134.79 133.21 134.25 2,774,049 -0.54(-0.40%)
Apr 05, 2021 133.81 135.47 133.14 134.79 2,602,450 +1.86(+1.40%)
Apr 01, 2021 130.69 132.97 129.78 132.93 3,060,390 +3.17(+2.45%)
Mar 31, 2021 131.53 132.32 129.67 129.75 3,508,288 -1.75(-1.33%)
Mar 30, 2021 133.74 133.99 131.23 131.51 2,932,101 -1.35(-1.01%)
Mar 29, 2021 133.56 134.31 131.72 132.85 3,357,292 -2.26(-1.67%)
Mar 26, 2021 131.84 135.24 131.57 135.12 3,948,240 +3.32(+2.52%)
Mar 25, 2021 131.96 132.57 131.08 131.79 3,182,424 -0.53(-0.40%)
Mar 24, 2021 131.11 133.09 131.05 132.33 2,563,202 +1.26(+0.96%)
Mar 23, 2021 130.34 131.91 130.22 131.06 2,445,703 +0.78(+0.60%)
Mar 22, 2021 130.63 131.59 129.74 130.28 2,393,339 -0.52(-0.39%)
Mar 19, 2021 132.29 132.97 130.69 130.80 4,094,102 -1.55(-1.17%)
Mar 18, 2021 132.23 133.73 131.70 132.35 2,502,859 -1.38(-1.03%)
Mar 17, 2021 134.69 135.70 133.51 133.73 3,047,056 -0.85(-0.63%)
Mar 16, 2021 134.63 134.98 133.30 134.58 2,705,805 +0.08(+0.06%)
Mar 15, 2021 134.89 135.58 133.54 134.50 2,419,355 -0.50(-0.37%)
Mar 12, 2021 133.81 135.23 133.15 135.00 2,781,345 +1.13(+0.85%)
Mar 11, 2021 134.73 136.50 133.84 133.86 3,917,502 -0.06(-0.05%)
Mar 10, 2021 131.64 133.97 130.53 133.93 4,377,681 +2.47(+1.88%)
Mar 09, 2021 133.79 134.63 131.36 131.46 4,304,822 -1.55(-1.16%)
Mar 08, 2021 131.21 134.97 130.51 133.00 5,983,182 +3.11(+2.39%)
Mar 05, 2021 127.78 130.60 126.42 129.89 5,800,605 +3.88(+3.07%)
Mar 04, 2021 127.97 128.55 124.79 126.02 6,000,551 -1.84(-1.44%)
Mar 03, 2021 127.43 128.49 126.71 127.86 3,820,753 +0.00(+0.00%)
Mar 02, 2021 127.30 128.91 126.64 127.86 4,769,613 -0.62(-0.48%)
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.