Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 108.70 112.36 112.08 5,510,969 +2.35(+2.15%)
Jan 28, 2022 103.06 109.83 102.22 109.72 6,849,365 +7.63(+7.47%)
Jan 27, 2022 102.75 104.10 101.24 102.09 5,141,923 +0.23(+0.23%)
Jan 26, 2022 104.70 105.22 100.94 101.86 5,500,442 -1.13(-1.10%)
Jan 25, 2022 102.45 104.22 99.82 102.99 3,978,410 -1.49(-1.42%)
Jan 24, 2022 103.10 104.56 100.50 104.48 5,239,757 +0.01(+0.01%)
Jan 21, 2022 106.30 107.29 104.27 104.47 3,442,801 -1.33(-1.25%)
Jan 20, 2022 106.03 108.63 105.57 105.80 2,651,471 -0.09(-0.09%)
Jan 19, 2022 106.91 108.31 105.79 105.89 3,402,076 -1.12(-1.05%)
Jan 18, 2022 109.55 110.35 106.55 107.01 6,231,494 -3.31(-3.00%)
Jan 14, 2022 110.32 0 +0.56(+0.51%)
Jan 13, 2022 110.43 112.07 109.55 109.76 3,589,202 -0.06(-0.06%)
Jan 12, 2022 109.18 110.17 107.93 109.82 3,253,090 -0.04(-0.03%)
Jan 11, 2022 108.78 110.40 107.66 109.86 3,040,860 +1.10(+1.01%)
Jan 10, 2022 110.46 110.88 105.26 108.76 6,178,800 -1.19(-1.08%)
Jan 07, 2022 108.57 110.50 108.14 109.94 3,142,690 +0.92(+0.85%)
Jan 06, 2022 109.03 111.20 108.41 109.02 3,863,332 +0.11(+0.10%)
Jan 05, 2022 107.20 110.93 106.82 108.91 5,586,033 +1.89(+1.76%)
Jan 04, 2022 106.83 108.09 105.94 107.02 6,081,275 +0.59(+0.55%)
Jan 03, 2022 102.20 106.90 101.90 106.43 4,972,887 +4.42(+4.33%)
Dec 31, 2021 102.51 103.26 101.92 102.01 2,283,447 -0.78(-0.76%)
Dec 30, 2021 102.19 103.54 102.08 102.80 2,110,696 +0.69(+0.68%)
Dec 29, 2021 101.93 102.90 101.59 102.10 1,712,972 -0.04(-0.04%)
Dec 28, 2021 101.44 103.28 100.63 102.14 2,411,253 +0.79(+0.78%)
Dec 27, 2021 101.90 101.97 99.53 101.35 2,888,192 -0.57(-0.56%)
Dec 23, 2021 102.60 103.03 101.89 101.92 2,780,411 -0.89(-0.86%)
Dec 22, 2021 102.48 103.66 101.63 102.81 2,314,686 +0.09(+0.09%)
Dec 21, 2021 98.79 103.66 98.33 102.71 4,508,847 +4.91(+5.02%)
Dec 20, 2021 99.39 99.39 97.23 97.80 5,026,740 -3.11(-3.08%)
Dec 17, 2021 101.50 102.47 99.37 100.92 6,949,835 -0.46(-0.45%)
Dec 16, 2021 100.71 102.04 98.63 101.38 4,776,879 +1.54(+1.54%)
Dec 15, 2021 99.63 100.41 97.90 99.83 5,183,367 -0.01(-0.01%)
Dec 14, 2021 97.79 100.15 96.92 99.84 7,402,181 +1.94(+1.99%)
Dec 13, 2021 97.61 98.69 96.98 97.90 3,976,350 +0.23(+0.24%)
Dec 10, 2021 96.28 98.60 96.07 97.66 5,331,432 -0.09(-0.10%)
Dec 09, 2021 100.84 101.17 97.27 97.76 5,049,066 -3.11(-3.08%)
Dec 08, 2021 99.75 101.17 98.85 100.87 4,132,909 +1.29(+1.29%)
Dec 07, 2021 100.44 101.45 99.05 99.58 5,138,954 -0.07(-0.07%)
Dec 06, 2021 96.84 100.43 96.30 99.66 6,997,213 +3.47(+3.61%)
Dec 03, 2021 98.24 98.85 94.78 96.18 4,987,122 -2.26(-2.30%)
Dec 02, 2021 95.93 98.99 95.51 98.45 3,428,200 +3.14(+3.29%)
Dec 01, 2021 98.49 99.54 95.23 95.31 4,865,307 -1.99(-2.05%)
Nov 30, 2021 97.92 99.24 95.72 97.30 7,588,868 -0.83(-0.84%)
Nov 29, 2021 101.61 102.43 98.10 98.13 3,344,916 -2.44(-2.43%)
Nov 26, 2021 99.11 101.46 98.32 100.57 2,569,934 -1.72(-1.68%)
Nov 24, 2021 100.55 103.36 100.23 102.29 4,801,060 +1.12(+1.10%)
Nov 23, 2021 101.03 101.53 99.29 101.17 3,720,816 +0.73(+0.72%)
Nov 22, 2021 102.53 104.10 99.94 100.45 6,438,663 -1.92(-1.87%)
Nov 19, 2021 101.84 103.39 101.08 102.37 3,659,830 +0.87(+0.85%)
Nov 18, 2021 103.75 101.97 101.10 101.50 4,713,134 -1.33(-1.29%)
Nov 17, 2021 106.35 106.86 100.84 102.83 6,294,856 -4.35(-4.06%)
Nov 16, 2021 108.61 108.92 106.84 107.18 3,474,137 -0.52(-0.48%)
Nov 15, 2021 109.35 109.46 107.49 107.70 3,698,713 -1.11(-1.02%)
Nov 12, 2021 111.45 112.63 108.78 108.81 4,188,683 -2.38(-2.14%)
Nov 11, 2021 109.92 111.41 108.50 111.19 5,257,574 +0.95(+0.86%)
Nov 10, 2021 107.64 110.23 6,422,592 +2.72(+2.53%)
Nov 09, 2021 106.86 109.16 106.25 107.52 5,150,470 +0.68(+0.64%)
Nov 08, 2021 106.16 107.91 106.11 106.84 4,457,938 +1.00(+0.95%)
Nov 05, 2021 105.61 108.08 104.48 105.83 4,558,076 +1.78(+1.71%)
Nov 04, 2021 100.48 111.45 100.05 104.05 11,709,401 +0.77(+0.75%)
Nov 03, 2021 101.65 103.55 100.50 103.28 5,934,384 +1.63(+1.60%)
Nov 02, 2021 104.28 104.28 97.11 101.65 9,013,160 -4.50(-4.24%)
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.