Skip to main content

Fidelity National Information Services (NY: FIS )

73.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.21 98.33 96.94 97.86 6,535,285 -0.62(-0.63%)
May 27, 2022 97.73 98.82 97.39 98.48 3,313,003 +0.90(+0.92%)
May 26, 2022 96.43 98.84 95.86 97.58 3,147,428 +2.63(+2.77%)
May 25, 2022 93.51 95.24 93.28 94.95 3,294,301 +0.82(+0.88%)
May 24, 2022 94.15 94.66 91.85 94.12 3,465,935 -1.12(-1.18%)
May 23, 2022 93.92 95.85 93.27 95.25 2,780,347 +1.90(+2.04%)
May 20, 2022 92.30 93.49 90.78 93.35 3,411,893 +2.35(+2.58%)
May 19, 2022 89.75 92.64 89.38 90.99 2,185,281 +0.41(+0.45%)
May 18, 2022 91.09 92.49 90.30 90.58 3,249,174 -1.47(-1.60%)
May 17, 2022 91.97 92.57 90.11 92.05 3,683,459 +1.87(+2.08%)
May 16, 2022 89.39 90.66 89.08 90.18 2,379,664 -0.19(-0.21%)
May 13, 2022 89.28 91.10 88.93 90.37 2,532,597 +2.39(+2.71%)
May 12, 2022 86.84 88.38 85.85 87.98 3,743,878 +0.47(+0.54%)
May 11, 2022 87.98 90.84 87.15 87.51 4,337,497 -1.21(-1.36%)
May 10, 2022 89.89 90.64 87.25 88.72 2,896,975 +0.19(+0.21%)
May 09, 2022 90.73 91.23 87.96 88.53 5,351,580 -3.49(-3.80%)
May 06, 2022 93.92 93.92 91.14 92.02 4,879,594 -2.18(-2.32%)
May 05, 2022 95.66 96.69 92.61 94.21 5,284,943 -3.46(-3.55%)
May 04, 2022 93.99 98.05 92.93 97.67 4,478,819 +4.37(+4.69%)
May 03, 2022 94.82 96.33 90.76 93.30 4,951,795 +1.99(+2.18%)
May 02, 2022 92.44 93.01 89.13 91.30 5,036,053 -1.55(-1.66%)
Apr 29, 2022 95.71 96.55 92.46 92.85 3,791,669 -4.35(-4.47%)
Apr 28, 2022 94.25 97.97 93.64 97.19 4,622,432 +4.64(+5.01%)
Apr 27, 2022 89.43 93.35 89.22 92.56 4,933,781 +3.34(+3.75%)
Apr 26, 2022 91.88 91.99 89.19 89.22 4,657,494 -3.70(-3.98%)
Apr 25, 2022 93.66 93.87 90.76 92.91 5,378,100 -0.70(-0.75%)
Apr 22, 2022 95.66 96.50 93.45 93.62 4,206,725 -2.84(-2.94%)
Apr 21, 2022 98.24 98.45 96.04 96.45 3,681,809 +0.00(+0.00%)
Apr 20, 2022 97.99 98.59 96.13 96.45 3,132,282 -1.77(-1.80%)
Apr 19, 2022 96.07 98.53 95.98 98.22 3,087,558 +2.26(+2.35%)
Apr 18, 2022 95.63 97.32 95.04 95.97 2,509,152 +0.03(+0.03%)
Apr 14, 2022 95.39 96.96 95.12 95.94 3,295,232 +0.89(+0.94%)
Apr 13, 2022 94.95 96.05 94.53 95.05 3,246,456 -0.41(-0.43%)
Apr 12, 2022 95.53 96.30 94.70 95.46 4,665,395 +0.02(+0.02%)
Apr 11, 2022 94.84 96.35 94.81 95.44 2,571,865 -0.10(-0.11%)
Apr 08, 2022 94.53 96.70 94.20 95.55 3,637,077 +0.47(+0.49%)
Apr 07, 2022 94.53 96.15 93.27 95.08 3,672,863 -0.03(-0.03%)
Apr 06, 2022 96.00 96.39 94.88 95.11 3,804,407 -1.87(-1.93%)
Apr 05, 2022 96.41 98.25 95.86 96.98 4,130,419 +0.28(+0.29%)
Apr 04, 2022 96.75 97.71 96.38 96.70 3,784,516 -0.10(-0.11%)
Apr 01, 2022 94.26 97.05 94.09 96.80 3,971,956 +2.76(+2.94%)
Mar 31, 2022 94.60 95.51 93.85 94.04 4,413,804 -0.56(-0.59%)
Mar 30, 2022 94.61 95.73 93.87 94.60 4,180,960 -0.91(-0.95%)
Mar 29, 2022 91.93 96.44 91.93 95.51 6,629,367 +4.06(+4.44%)
Mar 28, 2022 90.83 91.54 90.41 91.44 3,869,885 +0.19(+0.21%)
Mar 25, 2022 90.40 91.60 89.80 91.26 3,060,260 +0.97(+1.08%)
Mar 24, 2022 89.81 90.67 89.21 90.28 2,478,417 +0.92(+1.03%)
Mar 23, 2022 89.43 90.54 88.88 89.37 2,270,155 -1.40(-1.55%)
Mar 22, 2022 89.64 92.17 89.64 90.77 2,478,323 +1.84(+2.06%)
Mar 21, 2022 88.85 89.94 87.83 88.93 3,564,905 -0.80(-0.89%)
Mar 18, 2022 88.72 90.09 88.36 89.73 5,272,018 +0.58(+0.65%)
Mar 17, 2022 88.49 89.25 87.90 89.15 3,172,782 -0.17(-0.19%)
Mar 16, 2022 87.72 89.47 87.09 89.32 4,460,037 +2.60(+3.00%)
Mar 15, 2022 83.78 86.81 83.78 86.72 5,804,390 +3.31(+3.97%)
Mar 14, 2022 84.43 85.81 83.23 83.40 2,958,289 -0.26(-0.31%)
Mar 11, 2022 85.65 85.85 83.58 83.66 2,491,813 -1.00(-1.18%)
Mar 10, 2022 83.76 83.09 84.66 4,238,870 -1.03(-1.20%)
Mar 09, 2022 82.17 85.92 82.17 85.69 5,417,032 +5.34(+6.64%)
Mar 08, 2022 80.24 82.42 79.19 80.36 4,958,926 -0.80(-0.99%)
Mar 07, 2022 84.08 84.53 81.10 81.16 3,478,781 -3.13(-3.71%)
Mar 04, 2022 85.44 86.32 83.15 84.29 3,562,643 -2.05(-2.37%)
Mar 03, 2022 89.55 89.55 86.05 86.34 4,092,514 -2.40(-2.71%)
Mar 02, 2022 87.34 89.61 86.56 88.74 4,832,891 +1.47(+1.69%)
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.