Skip to main content

Fidelity National Information Services (NY: FIS )

84.06 -0.35 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 94.90 95.81 94.15 94.33 4,399,998 -0.56(-0.59%)
Mar 30, 2022 94.91 96.03 94.16 94.90 4,167,883 -0.91(-0.95%)
Mar 29, 2022 92.22 96.74 92.22 95.81 6,608,633 +4.08(+4.44%)
Mar 28, 2022 91.11 91.83 90.70 91.73 3,857,781 +0.19(+0.21%)
Mar 25, 2022 90.69 91.89 90.08 91.54 3,050,689 +0.98(+1.08%)
Mar 24, 2022 90.09 90.95 89.49 90.57 2,470,665 +0.92(+1.03%)
Mar 23, 2022 89.71 90.82 89.16 89.65 2,263,054 -1.41(-1.55%)
Mar 22, 2022 89.92 92.45 89.92 91.05 2,470,571 +1.84(+2.06%)
Mar 21, 2022 89.13 90.22 88.11 89.21 3,553,755 -0.80(-0.89%)
Mar 18, 2022 89.00 90.37 88.64 90.01 5,255,529 +0.58(+0.65%)
Mar 17, 2022 88.76 89.53 88.18 89.43 3,162,858 -0.17(-0.19%)
Mar 16, 2022 87.99 89.75 87.36 89.60 4,446,087 +2.61(+3.00%)
Mar 15, 2022 84.05 87.08 84.05 86.99 5,786,235 +3.33(+3.97%)
Mar 14, 2022 84.70 86.08 83.49 83.66 2,949,036 -0.26(-0.31%)
Mar 11, 2022 85.92 86.12 83.84 83.92 2,484,020 -1.01(-1.18%)
Mar 10, 2022 84.02 83.35 84.93 4,225,612 -1.03(-1.20%)
Mar 09, 2022 82.43 86.19 82.43 85.96 5,400,089 +5.36(+6.64%)
Mar 08, 2022 80.50 82.68 79.44 80.61 4,943,416 -0.80(-0.99%)
Mar 07, 2022 84.35 84.80 81.36 81.41 3,467,900 -3.14(-3.71%)
Mar 04, 2022 85.71 86.59 83.41 84.55 3,551,501 -2.06(-2.37%)
Mar 03, 2022 89.83 89.83 86.32 86.61 4,079,714 -2.41(-2.71%)
Mar 02, 2022 87.62 89.89 86.83 89.02 4,817,776 +1.48(+1.69%)
Mar 01, 2022 88.73 89.86 87.21 87.54 6,604,337 -1.46(-1.64%)
Feb 28, 2022 89.37 90.25 87.88 89.00 6,121,844 -1.60(-1.76%)
Feb 25, 2022 89.28 91.28 89.32 90.60 3,022,738 +1.08(+1.21%)
Feb 24, 2022 85.44 89.65 84.56 89.51 8,310,274 +3.30(+3.83%)
Feb 23, 2022 89.15 89.59 86.08 86.22 5,938,638 -2.95(-3.31%)
Feb 22, 2022 88.42 90.00 88.27 89.17 3,984,293 -0.22(-0.24%)
Feb 18, 2022 89.38 0 -1.80(-1.98%)
Feb 17, 2022 93.04 94.58 90.99 91.19 4,535,971 -2.67(-2.85%)
Feb 16, 2022 95.91 97.74 92.49 93.86 7,408,686 -2.26(-2.35%)
Feb 15, 2022 96.88 100.83 94.24 96.12 10,300,760 -8.08(-7.76%)
Feb 14, 2022 104.76 105.36 103.43 104.21 4,417,995 -0.39(-0.37%)
Feb 11, 2022 106.36 107.67 103.94 104.60 3,285,785 -1.65(-1.56%)
Feb 10, 2022 106.04 108.66 105.42 106.25 2,995,479 -1.22(-1.13%)
Feb 09, 2022 106.16 107.61 104.56 107.47 3,014,484 +3.30(+3.17%)
Feb 08, 2022 105.61 105.88 102.83 104.17 4,098,258 -2.47(-2.31%)
Feb 07, 2022 106.82 108.14 105.24 106.64 2,720,824 +0.32(+0.30%)
Feb 04, 2022 107.08 107.52 104.26 106.32 6,280,620 -1.56(-1.45%)
Feb 03, 2022 111.09 107.35 107.88 4,694,296 -4.37(-3.90%)
Feb 02, 2022 113.03 113.70 111.22 112.25 4,660,147 -1.50(-1.32%)
Feb 01, 2022 111.91 114.08 111.09 113.75 5,782,362 +1.67(+1.49%)
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%)
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.