Skip to main content

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 115.13 115.29 112.21 112.80 3,396,107 -1.54(-1.35%)
Sep 29, 2021 113.33 115.13 112.75 114.34 3,110,966 +1.02(+0.90%)
Sep 28, 2021 114.68 114.86 112.91 113.32 2,678,355 -1.93(-1.67%)
Sep 27, 2021 113.01 115.58 112.89 115.25 2,801,851 +2.12(+1.88%)
Sep 24, 2021 113.16 114.20 112.68 113.13 2,490,000 -0.26(-0.23%)
Sep 23, 2021 113.65 114.56 113.07 113.39 3,835,912 +0.22(+0.20%)
Sep 22, 2021 113.06 113.62 112.13 113.17 2,423,981 +0.64(+0.57%)
Sep 21, 2021 114.51 114.55 112.36 112.53 4,208,311 -1.61(-1.41%)
Sep 20, 2021 113.28 114.44 112.78 114.14 3,053,014 -0.57(-0.49%)
Sep 17, 2021 115.56 116.06 114.08 114.70 4,586,357 -1.55(-1.33%)
Sep 16, 2021 115.98 116.97 115.63 116.25 3,716,970 +0.28(+0.24%)
Sep 15, 2021 114.57 116.49 113.98 115.97 5,278,494 +1.56(+1.36%)
Sep 14, 2021 116.08 116.30 113.63 114.42 3,463,526 -1.12(-0.97%)
Sep 13, 2021 115.34 116.06 114.56 115.54 4,147,873 +0.78(+0.68%)
Sep 10, 2021 118.36 118.65 114.59 114.76 4,069,921 -3.00(-2.55%)
Sep 09, 2021 119.91 120.67 117.69 117.76 2,896,050 -2.39(-1.99%)
Sep 08, 2021 116.64 120.66 116.28 120.16 5,497,651 +3.95(+3.40%)
Sep 07, 2021 115.90 116.81 115.76 116.21 3,705,863 +0.31(+0.27%)
Sep 03, 2021 117.06 117.74 115.39 115.89 5,163,163 -1.36(-1.16%)
Sep 02, 2021 119.84 119.84 116.67 117.25 4,134,602 -2.25(-1.88%)
Sep 01, 2021 118.20 120.31 117.72 119.50 4,474,636 +1.40(+1.19%)
Aug 31, 2021 118.13 119.32 117.30 118.09 5,183,758 +0.51(+0.43%)
Aug 30, 2021 118.02 119.37 117.08 117.58 3,868,319 -1.27(-1.07%)
Aug 27, 2021 118.95 119.04 117.95 118.85 2,639,336 +0.23(+0.19%)
Aug 26, 2021 119.67 120.40 118.06 118.62 4,857,419 -1.54(-1.28%)
Aug 25, 2021 120.05 120.53 118.95 120.16 4,103,560 +0.00(+0.00%)
Aug 24, 2021 119.80 120.39 119.06 120.16 5,032,054 +0.31(+0.26%)
Aug 23, 2021 120.50 120.64 119.58 119.85 4,992,665 -0.29(-0.24%)
Aug 20, 2021 118.92 120.28 118.50 120.14 3,518,821 +1.03(+0.86%)
Aug 19, 2021 123.35 123.67 118.73 119.11 5,422,992 -5.15(-4.14%)
Aug 18, 2021 123.89 125.34 123.19 124.26 4,053,610 +0.13(+0.10%)
Aug 17, 2021 122.13 125.19 121.81 124.13 3,904,242 +1.18(+0.96%)
Aug 16, 2021 123.27 123.61 121.86 122.95 3,330,320 -0.96(-0.78%)
Aug 13, 2021 123.66 124.57 123.42 123.91 3,538,223 +0.16(+0.13%)
Aug 12, 2021 123.85 125.28 123.56 123.75 2,763,280 +0.02(+0.01%)
Aug 11, 2021 122.85 124.26 122.68 123.73 2,758,896 +1.27(+1.03%)
Aug 10, 2021 123.81 124.34 121.52 122.47 4,147,761 -1.45(-1.17%)
Aug 09, 2021 123.51 124.87 123.14 123.92 3,101,833 +0.23(+0.19%)
Aug 06, 2021 119.81 124.95 118.77 123.69 6,300,592 +3.97(+3.32%)
Aug 05, 2021 118.98 120.79 118.27 119.71 5,088,496 +0.69(+0.58%)
Aug 04, 2021 120.04 121.11 118.15 119.02 5,367,474 -1.51(-1.25%)
Aug 03, 2021 124.02 124.02 117.07 120.52 14,503,779 -8.06(-6.27%)
Aug 02, 2021 138.67 139.32 127.12 128.58 9,620,337 -9.18(-6.66%)
Jul 30, 2021 137.60 138.66 137.25 137.76 1,726,706 -0.54(-0.39%)
Jul 29, 2021 138.35 139.93 137.89 138.30 2,392,943 +0.85(+0.62%)
Jul 28, 2021 139.70 140.67 136.80 137.45 2,382,902 -1.99(-1.43%)
Jul 27, 2021 137.08 139.88 136.80 139.44 3,337,380 +2.25(+1.64%)
Jul 26, 2021 137.25 137.70 136.16 137.18 1,705,143 -0.38(-0.28%)
Jul 23, 2021 136.23 138.10 136.23 137.56 2,524,321 +2.51(+1.86%)
Jul 22, 2021 134.46 135.08 133.34 135.04 2,347,021 +0.59(+0.44%)
Jul 21, 2021 134.27 134.95 133.21 134.45 1,453,417 +0.59(+0.44%)
Jul 20, 2021 132.15 135.03 132.01 133.86 1,975,631 +2.21(+1.68%)
Jul 19, 2021 136.20 136.44 130.93 131.65 2,630,652 -5.64(-4.11%)
Jul 16, 2021 138.21 138.42 137.09 137.29 1,606,107 -0.05(-0.03%)
Jul 15, 2021 136.51 138.17 136.12 137.34 2,128,149 +0.53(+0.39%)
Jul 14, 2021 135.56 137.00 135.36 136.81 2,230,751 +1.66(+1.22%)
Jul 13, 2021 134.23 136.84 134.09 135.16 2,945,202 +1.10(+0.82%)
Jul 12, 2021 133.03 134.13 132.45 134.06 1,720,732 +0.57(+0.43%)
Jul 09, 2021 133.29 133.97 133.04 133.48 1,302,314 +1.17(+0.89%)
Jul 08, 2021 133.18 133.43 131.89 132.31 2,075,455 -2.28(-1.70%)
Jul 07, 2021 134.68 135.16 134.02 134.59 1,678,575 +0.35(+0.26%)
Jul 06, 2021 134.79 134.79 132.76 134.24 1,985,646 -0.30(-0.23%)
Jul 02, 2021 133.47 134.75 132.92 134.54 1,923,928 +1.71(+1.29%)
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.