Skip to main content

Fidelity National Information Services (NY: FIS )

76.24 +0.28 (+0.37%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 76.28 77.01 75.47 75.96 15,141,396 -0.52(-0.68%)
Jun 20, 2024 76.26 76.73 75.60 76.48 4,583,754 -0.57(-0.74%)
Jun 18, 2024 76.26 77.75 75.91 77.05 4,624,540 +0.93(+1.22%)
Jun 17, 2024 75.89 76.39 74.75 76.12 3,701,193 -0.45(-0.59%)
Jun 14, 2024 76.82 76.97 75.14 76.57 4,031,518 -0.50(-0.65%)
Jun 13, 2024 76.80 77.08 75.38 77.07 4,510,815 +0.12(+0.16%)
Jun 12, 2024 76.70 77.83 76.70 76.95 4,901,757 +1.12(+1.48%)
Jun 11, 2024 77.06 77.09 75.28 75.83 3,845,378 -1.46(-1.89%)
Jun 10, 2024 76.87 77.50 76.29 77.29 4,146,655 +0.14(+0.18%)
Jun 07, 2024 75.69 77.17 75.48 77.15 4,092,294 +1.13(+1.49%)
Jun 06, 2024 75.51 76.18 75.29 76.02 2,525,981 +0.41(+0.54%)
Jun 05, 2024 75.77 76.03 75.38 75.61 3,397,049 -0.11(-0.14%)
Jun 04, 2024 75.59 76.28 75.32 75.72 4,397,539 +0.03(+0.04%)
Jun 03, 2024 75.57 76.03 74.82 75.69 3,236,443 +0.16(+0.21%)
May 31, 2024 74.01 75.59 73.89 75.53 7,403,629 +1.79(+2.43%)
May 30, 2024 74.31 74.53 73.43 73.74 3,098,688 -0.40(-0.54%)
May 29, 2024 73.99 74.71 73.66 74.13 3,604,711 -0.65(-0.87%)
May 28, 2024 77.43 77.43 73.66 74.78 4,839,345 -2.65(-3.42%)
May 24, 2024 76.16 77.45 76.08 77.43 2,963,390 +1.47(+1.94%)
May 23, 2024 77.27 77.27 75.67 75.96 2,649,224 -0.93(-1.20%)
May 22, 2024 77.46 77.68 76.66 76.88 3,087,808 -0.87(-1.11%)
May 21, 2024 77.45 78.10 77.23 77.75 2,866,054 +0.39(+0.50%)
May 20, 2024 78.14 78.36 77.16 77.36 3,296,043 -0.64(-0.82%)
May 17, 2024 77.64 78.20 77.42 78.00 4,692,225 +0.80(+1.03%)
May 16, 2024 77.04 77.78 77.00 77.20 5,456,921 +0.08(+0.10%)
May 15, 2024 76.48 77.27 76.36 77.12 5,688,811 +1.08(+1.43%)
May 14, 2024 75.66 76.32 75.03 76.04 3,906,495 +0.64(+0.84%)
May 13, 2024 74.62 75.82 74.55 75.40 5,670,112 +1.10(+1.49%)
May 10, 2024 73.65 74.38 73.29 74.29 3,973,331 +0.93(+1.26%)
May 09, 2024 73.97 74.02 73.03 73.37 3,951,404 -0.34(-0.46%)
May 08, 2024 74.25 74.75 72.33 73.71 5,445,772 -0.26(-0.35%)
May 07, 2024 72.66 75.36 72.30 73.96 9,639,710 +3.84(+5.48%)
May 06, 2024 70.83 71.07 70.05 70.12 5,228,541 -0.27(-0.38%)
May 03, 2024 69.66 70.44 69.35 70.39 3,587,870 +1.28(+1.86%)
May 02, 2024 67.78 69.13 67.17 69.11 3,974,521 +2.22(+3.32%)
May 01, 2024 67.63 67.89 66.41 66.89 4,560,141 -0.72(-1.06%)
Apr 30, 2024 68.68 69.10 67.54 67.60 4,557,896 -1.51(-2.19%)
Apr 29, 2024 69.46 70.19 68.89 69.12 3,475,063 -0.16(-0.23%)
Apr 26, 2024 69.81 70.77 69.15 69.28 3,779,220 -0.87(-1.23%)
Apr 25, 2024 69.90 70.79 69.61 70.14 4,005,437 -0.34(-0.48%)
Apr 24, 2024 71.05 71.46 70.45 70.48 4,269,083 -1.09(-1.52%)
Apr 23, 2024 71.19 71.87 71.11 71.57 4,276,259 +0.60(+0.84%)
Apr 22, 2024 70.89 71.60 70.03 70.97 3,413,006 +0.57(+0.81%)
Apr 19, 2024 70.04 71.33 70.01 70.40 5,633,843 +0.73(+1.04%)
Apr 18, 2024 70.60 70.65 69.56 69.67 3,633,897 -0.35(-0.50%)
Apr 17, 2024 70.68 70.87 69.77 70.02 2,964,451 -0.35(-0.49%)
Apr 16, 2024 70.53 71.10 70.17 70.37 3,165,223 -0.02(-0.03%)
Apr 15, 2024 72.03 72.10 69.89 70.39 2,327,056 -0.23(-0.32%)
Apr 12, 2024 71.27 71.50 70.34 70.62 2,886,711 -1.20(-1.68%)
Apr 11, 2024 72.41 72.64 71.34 71.82 3,577,598 -0.47(-0.65%)
Apr 10, 2024 72.41 73.23 71.96 72.29 2,832,636 -1.23(-1.68%)
Apr 09, 2024 72.92 73.65 72.92 73.53 2,811,745 +0.79(+1.08%)
Apr 08, 2024 72.28 73.33 72.22 72.74 2,881,664 +0.64(+0.88%)
Apr 05, 2024 71.80 72.36 71.36 72.10 2,885,632 +0.54(+0.75%)
Apr 04, 2024 72.96 73.47 71.53 71.57 2,653,060 -0.71(-0.98%)
Apr 03, 2024 73.23 73.23 72.23 72.27 3,489,853 -1.08(-1.48%)
Apr 02, 2024 71.72 73.50 71.43 73.36 4,386,645 +0.95(+1.31%)
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.