Fidelity National Information Services (NY: FIS )

75.57 -1.00 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 76.32 77.49 75.54 75.57 4,351,470 -1.00(-1.31%)
Sep 29, 2022 76.54 77.57 75.66 76.57 5,096,160 -0.73(-0.94%)
Sep 28, 2022 77.00 78.33 76.37 77.30 4,100,957 +0.50(+0.65%)
Sep 27, 2022 78.52 78.74 75.85 76.80 5,669,977 -0.79(-1.02%)
Sep 26, 2022 79.99 80.44 77.53 77.59 7,202,374 -2.70(-3.36%)
Sep 23, 2022 79.45 81.96 79.40 80.29 8,467,377 -0.22(-0.27%)
Sep 22, 2022 80.20 80.90 78.77 80.51 5,864,631 +0.06(+0.07%)
Sep 21, 2022 82.85 83.86 80.44 80.45 4,869,353 -1.28(-1.57%)
Sep 20, 2022 81.46 82.06 80.52 81.73 6,487,081 -0.66(-0.80%)
Sep 19, 2022 83.44 83.64 81.59 82.39 7,106,037 -1.87(-2.22%)
Sep 16, 2022 84.42 84.54 82.98 84.26 11,194,407 -1.43(-1.67%)
Sep 15, 2022 86.24 88.06 85.31 85.69 7,220,132 -1.37(-1.57%)
Sep 14, 2022 88.88 89.24 86.47 87.06 6,237,078 -2.23(-2.50%)
Sep 13, 2022 90.70 92.05 89.07 89.29 3,183,117 -3.76(-4.04%)
Sep 12, 2022 92.06 93.90 92.00 93.05 3,748,418 +1.57(+1.72%)
Sep 09, 2022 90.03 91.88 89.24 91.48 4,145,854 +1.69(+1.88%)
Sep 08, 2022 89.44 90.74 88.65 89.79 5,663,753 -1.11(-1.22%)
Sep 07, 2022 89.39 91.23 88.53 90.90 4,208,563 +1.50(+1.68%)
Sep 06, 2022 90.29 90.67 88.77 89.40 3,667,516 -0.57(-0.63%)
Sep 02, 2022 91.56 91.86 89.54 89.97 2,508,586 -0.66(-0.73%)
Sep 01, 2022 91.18 91.47 89.47 90.63 3,440,047 -0.74(-0.81%)
Aug 31, 2022 93.78 93.78 91.32 91.37 4,084,240 -1.44(-1.55%)
Aug 30, 2022 93.76 94.42 92.43 92.81 2,978,841 -0.27(-0.29%)
Aug 29, 2022 92.39 93.86 91.99 93.08 3,457,505 -0.01(-0.01%)
Aug 26, 2022 96.39 96.60 93.05 93.09 2,725,232 -3.08(-3.20%)
Aug 25, 2022 94.99 96.67 94.18 96.17 4,623,110 +1.14(+1.20%)
Aug 24, 2022 95.46 95.91 94.18 95.03 3,965,783 -0.53(-0.55%)
Aug 23, 2022 96.83 97.74 95.51 95.56 3,120,460 -1.91(-1.96%)
Aug 22, 2022 98.94 99.28 97.30 97.47 3,336,677 -2.63(-2.63%)
Aug 19, 2022 99.67 100.62 99.34 100.10 3,124,495 -0.20(-0.20%)
Aug 18, 2022 101.38 101.57 99.70 100.30 4,992,970 -1.30(-1.28%)
Aug 17, 2022 102.15 102.39 101.17 101.60 2,880,347 -1.91(-1.85%)
Aug 16, 2022 101.94 103.62 101.91 103.51 3,011,586 +0.72(+0.70%)
Aug 15, 2022 101.35 103.19 101.35 102.79 3,276,098 +0.67(+0.66%)
Aug 12, 2022 101.24 102.56 100.83 102.12 2,494,605 +1.61(+1.60%)
Aug 11, 2022 100.82 102.01 100.25 100.51 4,695,484 +0.63(+0.63%)
Aug 10, 2022 100.17 101.10 99.18 99.88 4,200,734 +1.87(+1.91%)
Aug 09, 2022 98.08 100.63 97.99 98.01 4,256,099 -0.07(-0.07%)
Aug 08, 2022 98.69 99.60 97.85 98.08 2,876,554 +0.71(+0.73%)
Aug 05, 2022 95.37 98.37 95.14 97.37 3,425,999 +0.80(+0.83%)
Aug 04, 2022 100.65 100.65 95.50 96.57 8,663,856 -7.56(-7.26%)
Aug 03, 2022 103.00 105.16 102.79 104.13 2,972,568 +1.94(+1.90%)
Aug 02, 2022 102.25 102.65 101.48 102.19 1,980,381 -1.10(-1.06%)
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.