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 (%)
Oct 30, 2020 114.66 117.58 113.17 114.77 5,966,529 -0.40(-0.34%)
Oct 29, 2020 113.19 118.93 110.69 115.16 10,495,650 -6.90(-5.65%)
Oct 28, 2020 124.93 125.41 121.84 122.06 4,652,406 -4.93(-3.88%)
Oct 27, 2020 129.14 130.36 126.86 126.99 3,433,170 -1.44(-1.12%)
Oct 26, 2020 131.27 131.69 127.37 128.43 2,837,221 -4.59(-3.45%)
Oct 23, 2020 132.93 133.51 131.66 133.01 3,225,189 +1.55(+1.18%)
Oct 22, 2020 130.22 131.90 129.14 131.47 1,895,071 +1.21(+0.93%)
Oct 21, 2020 129.38 131.32 128.98 130.26 2,059,938 +0.65(+0.50%)
Oct 20, 2020 129.03 130.94 128.41 129.61 2,960,115 +0.85(+0.66%)
Oct 19, 2020 132.88 133.27 128.28 128.76 3,182,853 -3.78(-2.85%)
Oct 16, 2020 132.78 134.57 132.44 132.54 3,822,156 +0.00(+0.00%)
Oct 15, 2020 130.41 132.54 129.66 132.54 3,830,333 -0.18(-0.13%)
Oct 14, 2020 134.78 135.23 131.73 132.71 2,537,948 -1.74(-1.29%)
Oct 13, 2020 137.73 138.15 133.85 134.45 2,640,203 -2.97(-2.16%)
Oct 12, 2020 137.81 138.43 136.59 137.43 3,223,326 +0.15(+0.11%)
Oct 09, 2020 135.90 137.41 135.25 137.28 3,032,604 +2.24(+1.66%)
Oct 08, 2020 134.75 135.33 133.72 135.04 2,166,100 +1.84(+1.38%)
Oct 07, 2020 134.25 134.74 132.66 133.20 3,502,182 +0.21(+0.16%)
Oct 06, 2020 134.09 136.31 132.66 132.99 3,294,161 -1.11(-0.82%)
Oct 05, 2020 134.61 135.31 132.87 134.09 2,343,520 +0.39(+0.29%)
Oct 02, 2020 133.62 134.41 131.75 133.71 2,260,422 -1.58(-1.17%)
Oct 01, 2020 137.24 138.46 134.05 135.29 4,050,644 -0.31(-0.23%)
Sep 30, 2020 137.02 137.51 134.41 135.60 3,694,328 -1.47(-1.07%)
Sep 29, 2020 136.60 137.43 136.08 137.07 2,190,987 +0.80(+0.59%)
Sep 28, 2020 135.99 137.03 135.52 136.27 1,870,146 +1.78(+1.32%)
Sep 25, 2020 131.88 135.08 131.08 134.49 2,196,806 +1.65(+1.24%)
Sep 24, 2020 131.97 133.92 127.54 132.84 3,719,972 +0.55(+0.42%)
Sep 23, 2020 134.86 135.09 131.92 132.29 2,036,171 -2.38(-1.77%)
Sep 22, 2020 132.85 135.05 131.72 134.66 2,287,215 +2.00(+1.51%)
Sep 21, 2020 132.71 133.15 130.07 132.66 3,202,996 -2.42(-1.79%)
Sep 18, 2020 136.80 138.11 134.03 135.09 3,929,847 -1.99(-1.45%)
Sep 17, 2020 134.26 137.16 133.99 137.08 3,156,270 +0.13(+0.09%)
Sep 16, 2020 137.89 138.94 136.88 136.95 2,921,729 +0.16(+0.11%)
Sep 15, 2020 135.98 137.34 135.37 136.79 2,293,465 +2.09(+1.55%)
Sep 14, 2020 134.20 135.94 133.37 134.70 3,091,955 +1.84(+1.39%)
Sep 11, 2020 134.30 135.12 131.47 132.86 2,807,887 -1.50(-1.12%)
Sep 10, 2020 137.31 138.67 133.74 134.36 2,395,078 -2.11(-1.55%)
Sep 09, 2020 135.64 137.36 133.97 136.47 4,019,109 +2.57(+1.92%)
Sep 08, 2020 133.04 135.12 132.33 133.90 4,498,495 -2.11(-1.55%)
Sep 04, 2020 138.78 139.21 134.03 136.01 3,488,089 -2.67(-1.92%)
Sep 03, 2020 142.00 142.15 136.79 138.68 2,733,961 -4.47(-3.12%)
Sep 02, 2020 140.15 144.03 139.28 143.14 3,467,640 +3.13(+2.24%)
Sep 01, 2020 138.54 140.17 138.18 140.01 2,872,699 +1.38(+0.99%)
Aug 31, 2020 140.12 140.12 138.49 138.63 4,240,024 -1.49(-1.06%)
Aug 28, 2020 138.85 140.16 138.14 140.12 2,733,778 +1.17(+0.84%)
Aug 27, 2020 136.71 139.18 135.70 138.95 4,419,971 +3.04(+2.24%)
Aug 26, 2020 133.94 136.51 132.97 135.91 5,070,890 +2.32(+1.73%)
Aug 25, 2020 130.46 133.68 129.42 133.59 2,882,885 +3.40(+2.61%)
Aug 24, 2020 131.62 131.63 128.87 130.19 3,423,212 -0.12(-0.09%)
Aug 21, 2020 129.87 130.94 129.30 130.31 3,601,802 +0.52(+0.40%)
Aug 20, 2020 130.16 130.63 129.30 129.80 3,804,989 -1.26(-0.96%)
Aug 19, 2020 133.25 133.25 130.91 131.06 4,026,535 -1.10(-0.83%)
Aug 18, 2020 133.16 133.26 131.25 132.16 4,127,252 -0.42(-0.32%)
Aug 17, 2020 132.87 133.77 132.15 132.58 2,863,222 +0.36(+0.27%)
Aug 14, 2020 133.37 133.53 131.60 132.22 1,904,167 -1.21(-0.91%)
Aug 13, 2020 131.19 133.81 131.19 133.44 3,106,592 +1.27(+0.96%)
Aug 12, 2020 132.09 133.16 131.55 132.17 2,411,911 +0.71(+0.54%)
Aug 11, 2020 134.56 134.70 131.15 131.46 3,093,892 -2.86(-2.13%)
Aug 10, 2020 136.01 136.41 133.47 134.32 3,688,637 -1.49(-1.10%)
Aug 07, 2020 134.38 135.99 133.62 135.81 3,678,082 +0.72(+0.53%)
Aug 06, 2020 134.01 135.72 133.69 135.09 4,784,549 +0.46(+0.34%)
Aug 05, 2020 136.45 136.82 133.27 134.63 7,035,096 -0.64(-0.48%)
Aug 04, 2020 134.84 137.17 133.25 135.27 6,585,752 -1.59(-1.16%)
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.