Skip to main content

Fidelity National Information Services (NY: FIS )

76.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 97.14 98.45 94.96 96.53 7,649,373 -0.82(-0.84%)
Nov 29, 2021 100.81 101.62 97.33 97.35 3,371,584 -2.42(-2.43%)
Nov 26, 2021 98.32 100.66 97.54 99.77 2,590,424 -1.71(-1.68%)
Nov 24, 2021 99.76 102.55 99.44 101.48 4,839,338 +1.11(+1.10%)
Nov 23, 2021 100.24 100.73 98.51 100.38 3,750,482 +0.72(+0.72%)
Nov 22, 2021 101.71 103.28 99.15 99.65 6,489,997 -1.90(-1.87%)
Nov 19, 2021 101.04 102.57 100.28 101.56 3,689,010 +0.86(+0.85%)
Nov 18, 2021 102.92 101.16 100.30 100.70 4,750,712 -1.32(-1.29%)
Nov 17, 2021 105.51 106.01 100.04 102.02 6,345,044 -4.31(-4.06%)
Nov 16, 2021 107.76 108.06 105.99 106.33 3,501,836 -0.52(-0.48%)
Nov 15, 2021 108.48 108.60 106.64 106.85 3,728,202 -1.10(-1.02%)
Nov 12, 2021 110.57 111.74 107.92 107.95 4,222,079 -2.36(-2.13%)
Nov 11, 2021 109.05 110.53 107.64 110.31 5,299,491 +0.94(+0.86%)
Nov 10, 2021 106.79 109.36 6,473,798 +2.70(+2.53%)
Nov 09, 2021 106.02 108.29 105.41 106.67 5,191,534 +0.67(+0.64%)
Nov 08, 2021 105.32 107.05 105.27 105.99 4,493,481 +1.00(+0.95%)
Nov 05, 2021 104.77 107.23 103.65 104.99 4,594,417 +1.77(+1.71%)
Nov 04, 2021 99.68 110.57 99.26 103.23 11,802,758 +0.77(+0.75%)
Nov 03, 2021 100.85 102.73 99.71 102.46 5,981,698 +1.62(+1.60%)
Nov 02, 2021 103.45 103.45 96.34 100.85 9,085,020 -4.46(-4.24%)
Nov 01, 2021 102.32 105.87 105.37 105.31 4,767,455 +3.01(+2.94%)
Oct 29, 2021 103.34 104.47 101.88 102.30 5,898,053 -1.07(-1.04%)
Oct 28, 2021 106.32 106.32 102.93 103.37 7,438,372 -2.13(-2.02%)
Oct 27, 2021 112.28 112.75 104.70 105.50 9,585,995 -7.56(-6.69%)
Oct 26, 2021 113.76 113.07 3,899,078 -0.04(-0.03%)
Oct 25, 2021 116.09 116.18 112.73 113.10 3,290,747 -2.40(-2.08%)
Oct 22, 2021 114.46 116.43 114.41 115.51 2,054,901 +0.56(+0.49%)
Oct 21, 2021 114.06 115.03 113.53 114.94 2,627,728 -0.18(-0.15%)
Oct 20, 2021 115.10 116.58 114.38 115.12 4,296,775 +0.53(+0.46%)
Oct 19, 2021 113.94 115.04 113.27 114.59 1,874,953 +0.94(+0.83%)
Oct 18, 2021 114.71 115.22 113.11 113.65 3,105,529 -1.64(-1.42%)
Oct 15, 2021 113.09 115.57 113.09 115.28 3,904,148 +2.88(+2.56%)
Oct 14, 2021 108.99 112.98 108.63 112.40 4,436,321 +4.53(+4.20%)
Oct 13, 2021 107.34 107.90 105.62 107.88 2,640,436 +0.64(+0.59%)
Oct 12, 2021 107.33 108.95 106.06 107.24 3,084,181 +0.20(+0.19%)
Oct 11, 2021 110.40 110.59 106.94 107.03 4,280,399 -3.84(-3.47%)
Oct 08, 2021 112.46 112.99 110.80 110.88 1,776,939 -1.17(-1.05%)
Oct 07, 2021 112.49 113.61 111.88 112.05 2,392,379 +0.17(+0.15%)
Oct 06, 2021 110.08 111.95 109.26 111.89 2,610,420 +0.72(+0.65%)
Oct 05, 2021 111.31 113.33 111.06 111.16 2,778,177 -0.64(-0.57%)
Oct 04, 2021 113.83 114.51 111.11 111.80 3,034,596 -2.07(-1.82%)
Oct 01, 2021 113.09 114.44 111.86 113.87 3,085,715 +1.47(+1.31%)
Sep 30, 2021 114.72 114.88 111.81 112.40 3,408,226 -1.53(-1.35%)
Sep 29, 2021 112.93 114.72 112.35 113.94 3,122,068 +1.02(+0.90%)
Sep 28, 2021 114.27 114.45 112.50 112.92 2,687,913 -1.92(-1.67%)
Sep 27, 2021 112.61 115.16 112.48 114.84 2,811,849 +2.12(+1.88%)
Sep 24, 2021 112.75 113.80 112.28 112.72 2,498,886 -0.26(-0.23%)
Sep 23, 2021 113.24 114.15 112.67 112.98 3,849,601 +0.22(+0.20%)
Sep 22, 2021 112.66 113.22 111.73 112.76 2,432,631 +0.64(+0.57%)
Sep 21, 2021 114.10 114.14 111.96 112.12 4,223,328 -1.61(-1.41%)
Sep 20, 2021 112.87 114.04 112.38 113.73 3,063,908 -0.56(-0.49%)
Sep 17, 2021 115.15 115.64 113.68 114.30 4,602,724 -1.54(-1.33%)
Sep 16, 2021 115.57 116.56 115.22 115.84 3,730,234 +0.28(+0.24%)
Sep 15, 2021 114.17 116.08 113.58 115.56 5,297,331 +1.55(+1.36%)
Sep 14, 2021 115.66 115.89 113.22 114.01 3,475,885 -1.12(-0.97%)
Sep 13, 2021 114.93 115.64 114.15 115.13 4,162,675 +0.78(+0.68%)
Sep 10, 2021 117.94 118.23 114.19 114.35 4,084,444 -2.99(-2.55%)
Sep 09, 2021 119.49 120.25 117.27 117.34 2,906,384 -2.38(-1.99%)
Sep 08, 2021 116.23 120.23 115.87 119.73 5,517,270 +3.93(+3.40%)
Sep 07, 2021 115.49 116.39 115.35 115.80 3,719,088 +0.31(+0.27%)
Sep 03, 2021 116.64 117.32 114.98 115.48 5,181,588 -1.35(-1.16%)
Sep 02, 2021 119.41 119.41 116.25 116.83 4,149,357 -2.24(-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.