Skip to main content

Fidelity National Information Services (NY: FIS )

76.36 -0.69 (-0.90%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 125.48 126.19 124.95 126.16 2,740,828 +0.44(+0.35%)
Dec 30, 2019 126.27 126.43 125.09 125.72 2,149,730 -1.04(-0.82%)
Dec 27, 2019 126.08 126.80 125.59 126.76 1,621,058 +0.95(+0.76%)
Dec 26, 2019 125.38 125.95 125.25 125.81 1,012,924 +0.74(+0.59%)
Dec 24, 2019 125.41 125.82 124.64 125.07 942,383 -0.30(-0.24%)
Dec 23, 2019 125.90 126.19 125.08 125.36 1,921,525 -0.54(-0.42%)
Dec 20, 2019 126.25 126.53 125.43 125.90 6,245,882 +0.65(+0.52%)
Dec 19, 2019 124.85 125.68 124.17 125.25 3,808,220 +0.34(+0.27%)
Dec 18, 2019 125.57 126.19 124.81 124.91 4,485,857 -0.14(-0.11%)
Dec 17, 2019 124.28 125.58 123.62 125.05 4,782,433 +0.77(+0.62%)
Dec 16, 2019 126.05 126.70 123.59 124.28 6,554,026 -1.07(-0.85%)
Dec 13, 2019 123.84 125.43 123.23 125.35 2,881,391 +1.32(+1.07%)
Dec 12, 2019 122.33 124.39 122.09 124.02 2,817,062 +1.43(+1.17%)
Dec 11, 2019 122.25 122.83 121.27 122.59 4,370,194 -0.03(-0.02%)
Dec 10, 2019 123.78 124.20 122.46 122.62 2,734,776 -1.29(-1.04%)
Dec 09, 2019 125.10 125.42 123.76 123.91 3,142,788 -1.47(-1.17%)
Dec 06, 2019 124.50 125.76 124.19 125.38 2,736,762 +1.49(+1.21%)
Dec 05, 2019 123.37 124.17 122.53 123.88 3,831,685 +1.08(+0.88%)
Dec 04, 2019 123.41 123.67 122.44 122.81 2,988,358 -0.43(-0.35%)
Dec 03, 2019 121.81 123.53 121.39 123.24 2,528,341 +0.43(+0.35%)
Dec 02, 2019 124.85 125.11 121.85 122.81 4,380,497 -2.18(-1.74%)
Nov 29, 2019 125.09 125.44 124.35 124.99 940,844 -0.25(-0.20%)
Nov 27, 2019 124.72 125.27 123.96 125.24 2,278,387 +0.80(+0.65%)
Nov 26, 2019 124.28 125.33 123.86 124.44 4,744,817 +0.60(+0.48%)
Nov 25, 2019 123.07 124.51 122.76 123.84 2,719,635 +1.28(+1.05%)
Nov 22, 2019 123.88 124.23 122.23 122.55 2,540,347 -0.91(-0.74%)
Nov 21, 2019 124.23 124.77 123.31 123.47 2,021,108 -0.91(-0.73%)
Nov 20, 2019 124.53 125.61 123.79 124.37 2,523,131 -0.17(-0.14%)
Nov 19, 2019 124.27 124.75 123.77 124.54 3,471,329 +0.56(+0.45%)
Nov 18, 2019 122.81 124.33 122.59 123.98 4,412,569 +1.10(+0.90%)
Nov 15, 2019 123.40 123.67 121.47 122.88 4,587,835 +0.29(+0.24%)
Nov 14, 2019 120.93 122.71 120.07 122.59 3,258,302 +1.52(+1.26%)
Nov 13, 2019 119.75 121.70 119.61 121.07 4,472,545 +1.09(+0.90%)
Nov 12, 2019 120.06 120.86 119.50 119.98 4,950,629 +0.23(+0.20%)
Nov 11, 2019 118.11 120.12 117.61 119.75 3,433,930 +1.51(+1.28%)
Nov 08, 2019 119.16 119.65 117.83 118.24 3,164,630 -1.50(-1.25%)
Nov 07, 2019 118.70 121.04 118.58 119.74 3,359,530 +1.32(+1.12%)
Nov 06, 2019 119.43 120.85 117.96 118.42 3,643,968 -1.18(-0.98%)
Nov 05, 2019 122.21 122.34 115.98 119.59 6,524,279 +1.08(+0.91%)
Nov 04, 2019 121.70 122.02 118.51 118.52 5,850,420 -2.85(-2.35%)
Nov 01, 2019 120.14 121.42 119.92 121.37 3,467,597 +2.16(+1.81%)
Oct 31, 2019 119.35 120.36 118.42 119.21 3,742,378 -0.18(-0.15%)
Oct 30, 2019 118.57 119.63 117.68 119.39 2,318,408 +1.10(+0.93%)
Oct 29, 2019 117.69 119.48 117.31 118.28 2,634,149 +0.47(+0.40%)
Oct 28, 2019 117.49 118.79 116.65 117.81 2,899,994 +0.81(+0.70%)
Oct 25, 2019 116.36 117.94 116.00 117.00 2,187,309 +0.10(+0.08%)
Oct 24, 2019 115.60 117.38 115.47 116.90 2,109,694 +2.03(+1.76%)
Oct 23, 2019 113.59 115.09 113.10 114.87 4,161,611 +1.38(+1.22%)
Oct 22, 2019 116.86 117.44 113.40 113.49 3,276,251 -3.07(-2.63%)
Oct 21, 2019 116.59 117.50 115.01 116.56 2,883,596 +0.45(+0.39%)
Oct 18, 2019 118.10 118.34 115.81 116.10 4,630,168 -1.99(-1.69%)
Oct 17, 2019 119.56 120.32 117.77 118.09 2,963,879 -1.11(-0.93%)
Oct 16, 2019 119.61 119.70 117.59 119.21 2,407,240 -0.95(-0.79%)
Oct 15, 2019 120.05 120.36 119.50 120.16 2,431,464 +0.06(+0.05%)
Oct 14, 2019 119.16 120.23 119.06 120.09 1,731,761 +0.64(+0.54%)
Oct 11, 2019 119.93 120.83 119.11 119.45 3,288,867 +0.44(+0.37%)
Oct 10, 2019 119.09 119.75 117.78 119.01 3,289,599 -0.08(-0.07%)
Oct 09, 2019 118.00 119.31 117.43 119.09 2,131,417 +1.90(+1.62%)
Oct 08, 2019 117.50 119.08 116.25 117.19 2,579,362 -0.94(-0.80%)
Oct 07, 2019 118.23 118.65 117.29 118.13 3,993,148 -0.76(-0.64%)
Oct 04, 2019 117.95 119.20 117.76 118.89 4,333,391 +1.38(+1.18%)
Oct 03, 2019 117.25 117.81 115.73 117.50 6,128,012 +0.45(+0.39%)
Oct 02, 2019 117.85 118.38 115.84 117.05 3,879,170 -1.70(-1.43%)
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.