Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 94.88 95.79 94.13 94.32 4,400,673 -0.56(-0.59%)
Mar 30, 2022 94.89 96.02 94.15 94.88 4,168,522 -0.91(-0.95%)
Mar 29, 2022 92.21 96.72 92.21 95.79 6,609,646 +4.08(+4.44%)
Mar 28, 2022 91.10 91.82 90.68 91.72 3,858,373 +0.19(+0.21%)
Mar 25, 2022 90.67 91.88 90.06 91.53 3,051,156 +0.98(+1.08%)
Mar 24, 2022 90.07 90.94 89.47 90.55 2,471,044 +0.92(+1.03%)
Mar 23, 2022 89.70 90.81 89.14 89.63 2,263,401 -1.41(-1.55%)
Mar 22, 2022 89.90 92.44 89.90 91.04 2,470,950 +1.84(+2.06%)
Mar 21, 2022 89.12 90.20 88.09 89.20 3,554,299 -0.80(-0.89%)
Mar 18, 2022 88.98 90.36 88.63 90.00 5,256,335 +0.58(+0.65%)
Mar 17, 2022 88.75 89.52 88.16 89.42 3,163,343 -0.17(-0.19%)
Mar 16, 2022 87.98 89.74 87.35 89.59 4,446,769 +2.61(+3.00%)
Mar 15, 2022 84.03 87.07 84.03 86.97 5,787,122 +3.33(+3.97%)
Mar 14, 2022 84.68 86.06 83.48 83.65 2,949,488 -0.26(-0.31%)
Mar 11, 2022 85.90 86.11 83.83 83.91 2,484,400 -1.00(-1.18%)
Mar 10, 2022 84.01 83.34 84.92 4,226,260 -1.03(-1.20%)
Mar 09, 2022 82.42 86.17 82.42 85.95 5,400,917 +5.35(+6.64%)
Mar 08, 2022 80.48 82.67 79.43 80.60 4,944,174 -0.80(-0.99%)
Mar 07, 2022 84.33 84.78 81.34 81.40 3,468,432 -3.14(-3.71%)
Mar 04, 2022 85.70 86.58 83.40 84.54 3,552,045 -2.06(-2.37%)
Mar 03, 2022 89.82 89.82 86.31 86.59 4,080,340 -2.41(-2.71%)
Mar 02, 2022 87.60 89.87 86.82 89.01 4,818,515 +1.48(+1.69%)
Mar 01, 2022 88.72 89.85 87.19 87.53 6,605,350 -1.46(-1.64%)
Feb 28, 2022 89.35 90.24 87.87 88.99 6,122,783 -1.60(-1.76%)
Feb 25, 2022 89.27 91.27 89.30 90.58 3,023,202 +1.08(+1.21%)
Feb 24, 2022 85.43 89.63 84.55 89.50 8,311,549 +3.30(+3.83%)
Feb 23, 2022 89.14 89.58 86.06 86.20 5,939,549 -2.95(-3.31%)
Feb 22, 2022 88.41 89.99 88.26 89.16 3,984,904 -0.22(-0.24%)
Feb 18, 2022 89.37 0 -1.80(-1.98%)
Feb 17, 2022 93.02 94.57 90.98 91.17 4,536,667 -2.67(-2.85%)
Feb 16, 2022 95.89 97.72 92.47 93.85 7,409,822 -2.26(-2.35%)
Feb 15, 2022 96.86 100.82 94.23 96.11 10,302,339 -8.08(-7.76%)
Feb 14, 2022 104.74 105.35 103.42 104.19 4,418,673 -0.39(-0.37%)
Feb 11, 2022 106.34 107.66 103.92 104.58 3,286,288 -1.65(-1.56%)
Feb 10, 2022 106.02 108.65 105.41 106.24 2,995,938 -1.22(-1.13%)
Feb 09, 2022 106.14 107.59 104.55 107.45 3,014,946 +3.30(+3.17%)
Feb 08, 2022 105.59 105.86 102.82 104.15 4,098,887 -2.47(-2.31%)
Feb 07, 2022 106.81 108.12 105.23 106.62 2,721,241 +0.32(+0.30%)
Feb 04, 2022 107.07 107.50 104.25 106.30 6,281,583 -1.56(-1.45%)
Feb 03, 2022 111.08 107.33 107.86 4,695,015 -4.37(-3.90%)
Feb 02, 2022 113.01 113.69 111.20 112.24 4,660,861 -1.49(-1.31%)
Feb 01, 2022 111.89 114.06 111.08 113.73 5,783,248 +1.67(+1.49%)
Jan 31, 2022 108.69 112.35 112.06 5,511,814 +2.36(+2.15%)
Jan 28, 2022 103.04 109.81 102.20 109.70 6,850,415 +7.62(+7.47%)
Jan 27, 2022 102.73 104.09 101.23 102.08 5,142,711 +0.23(+0.23%)
Jan 26, 2022 104.69 105.21 100.92 101.84 5,501,285 -1.13(-1.10%)
Jan 25, 2022 102.43 104.20 99.81 102.98 3,979,020 -1.49(-1.42%)
Jan 24, 2022 103.09 104.55 100.48 104.46 5,240,560 +0.01(+0.01%)
Jan 21, 2022 106.28 107.27 104.26 104.45 3,443,329 -1.33(-1.25%)
Jan 20, 2022 106.01 108.61 105.56 105.78 2,651,877 -0.09(-0.09%)
Jan 19, 2022 106.89 108.29 105.77 105.87 3,402,598 -1.12(-1.05%)
Jan 18, 2022 109.54 110.33 106.54 106.99 6,232,450 -3.31(-3.00%)
Jan 14, 2022 110.30 0 +0.56(+0.51%)
Jan 13, 2022 110.41 112.05 109.54 109.74 3,589,752 -0.07(-0.06%)
Jan 12, 2022 109.16 110.15 107.91 109.81 3,253,589 -0.04(-0.03%)
Jan 11, 2022 108.76 110.39 107.65 109.84 3,041,327 +1.10(+1.01%)
Jan 10, 2022 110.44 110.86 105.25 108.74 6,179,747 -1.19(-1.08%)
Jan 07, 2022 108.55 110.48 108.12 109.93 3,143,172 +0.92(+0.85%)
Jan 06, 2022 109.01 111.18 108.40 109.00 3,863,925 +0.11(+0.10%)
Jan 05, 2022 107.18 110.91 106.81 108.89 5,586,890 +1.89(+1.76%)
Jan 04, 2022 106.82 108.08 105.92 107.00 6,082,208 +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.