Skip to main content

Fidelity National Information Services (NY: FIS )

84.58 +0.15 (+0.18%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.49 103.25 101.90 102.00 2,283,797 -0.78(-0.76%)
Dec 30, 2021 102.17 103.53 102.07 102.78 2,111,020 +0.69(+0.68%)
Dec 29, 2021 101.91 102.88 101.58 102.09 1,713,235 -0.04(-0.04%)
Dec 28, 2021 101.42 103.27 100.61 102.12 2,411,623 +0.79(+0.78%)
Dec 27, 2021 101.88 101.96 99.52 101.33 2,888,635 -0.57(-0.56%)
Dec 23, 2021 102.58 103.01 101.87 101.90 2,780,837 -0.89(-0.86%)
Dec 22, 2021 102.46 103.64 101.61 102.79 2,315,041 +0.09(+0.09%)
Dec 21, 2021 98.77 103.65 98.31 102.69 4,509,538 +4.91(+5.02%)
Dec 20, 2021 99.38 99.37 97.21 97.79 5,027,510 -3.11(-3.08%)
Dec 17, 2021 101.48 102.45 99.36 100.90 6,950,900 -0.46(-0.45%)
Dec 16, 2021 100.70 102.02 98.61 101.36 4,777,611 +1.54(+1.54%)
Dec 15, 2021 99.61 100.39 97.89 99.82 5,184,162 -0.01(-0.01%)
Dec 14, 2021 97.77 100.14 96.90 99.83 7,403,316 +1.94(+1.99%)
Dec 13, 2021 97.59 98.68 96.97 97.88 3,976,960 +0.23(+0.24%)
Dec 10, 2021 96.27 98.58 96.05 97.65 5,332,250 -0.09(-0.10%)
Dec 09, 2021 100.82 101.16 97.26 97.74 5,049,840 -3.11(-3.08%)
Dec 08, 2021 99.74 101.15 98.83 100.85 4,133,543 +1.28(+1.29%)
Dec 07, 2021 100.42 101.44 99.04 99.57 5,139,742 -0.07(-0.07%)
Dec 06, 2021 96.82 100.42 96.28 99.64 6,998,286 +3.47(+3.61%)
Dec 03, 2021 98.23 98.83 94.76 96.17 4,987,886 -2.26(-2.30%)
Dec 02, 2021 95.92 98.97 95.50 98.43 3,428,725 +3.14(+3.29%)
Dec 01, 2021 98.48 99.52 95.22 95.29 4,866,053 -1.99(-2.05%)
Nov 30, 2021 97.90 99.22 95.70 97.29 7,590,032 -0.83(-0.84%)
Nov 29, 2021 101.60 102.42 98.09 98.12 3,345,429 -2.44(-2.43%)
Nov 26, 2021 99.09 101.45 98.30 100.55 2,570,328 -1.72(-1.68%)
Nov 24, 2021 100.54 103.35 100.22 102.28 4,801,796 +1.12(+1.10%)
Nov 23, 2021 101.02 101.51 99.28 101.16 3,721,387 +0.73(+0.72%)
Nov 22, 2021 102.51 104.08 99.92 100.43 6,439,650 -1.92(-1.87%)
Nov 19, 2021 101.83 103.38 101.07 102.35 3,660,392 +0.87(+0.85%)
Nov 18, 2021 103.73 101.95 101.08 101.48 4,713,857 -1.33(-1.30%)
Nov 17, 2021 106.34 106.84 100.82 102.82 6,295,821 -4.35(-4.06%)
Nov 16, 2021 108.60 108.91 106.82 107.16 3,474,670 -0.52(-0.48%)
Nov 15, 2021 109.33 109.44 107.47 107.69 3,699,280 -1.11(-1.02%)
Nov 12, 2021 111.44 112.61 108.77 108.79 4,189,325 -2.37(-2.14%)
Nov 11, 2021 109.90 111.39 108.49 111.17 5,258,380 +0.95(+0.86%)
Nov 10, 2021 107.62 110.22 6,423,576 +2.72(+2.53%)
Nov 09, 2021 106.85 109.14 106.23 107.50 5,151,260 +0.68(+0.64%)
Nov 08, 2021 106.14 107.89 106.09 106.82 4,458,622 +1.01(+0.95%)
Nov 05, 2021 105.59 108.07 104.47 105.81 4,558,775 +1.78(+1.71%)
Nov 04, 2021 100.46 111.44 100.03 104.04 11,711,196 +0.77(+0.75%)
Nov 03, 2021 101.63 103.53 100.49 103.26 5,935,294 +1.63(+1.60%)
Nov 02, 2021 104.26 104.26 97.09 101.63 9,014,542 -4.50(-4.24%)
Nov 01, 2021 103.12 106.70 106.20 106.13 4,730,471 +3.03(+2.94%)
Oct 29, 2021 104.15 105.28 102.68 103.10 5,852,298 -1.08(-1.04%)
Oct 28, 2021 107.16 107.16 103.74 104.18 7,380,667 -2.15(-2.02%)
Oct 27, 2021 113.16 113.63 105.52 106.33 9,511,630 -7.62(-6.69%)
Oct 26, 2021 114.65 113.95 3,868,831 -0.04(-0.03%)
Oct 25, 2021 117.00 117.09 113.62 113.99 3,265,218 -2.42(-2.08%)
Oct 22, 2021 115.36 117.34 115.30 116.41 2,038,959 +0.57(+0.49%)
Oct 21, 2021 114.96 115.93 114.42 115.84 2,607,343 -0.18(-0.15%)
Oct 20, 2021 116.00 117.49 115.27 116.02 4,263,442 +0.53(+0.46%)
Oct 19, 2021 114.83 115.94 114.16 115.49 1,860,408 +0.95(+0.83%)
Oct 18, 2021 115.61 116.12 113.99 114.54 3,081,437 -1.65(-1.42%)
Oct 15, 2021 113.98 116.47 113.98 116.19 3,873,861 +2.90(+2.56%)
Oct 14, 2021 109.85 113.87 109.48 113.28 4,401,905 +4.56(+4.20%)
Oct 13, 2021 108.18 108.75 106.44 108.72 2,619,953 +0.64(+0.59%)
Oct 12, 2021 108.17 109.80 106.89 108.08 3,060,255 +0.20(+0.19%)
Oct 11, 2021 111.26 111.45 107.78 107.87 4,247,193 -3.87(-3.47%)
Oct 08, 2021 113.34 113.87 111.67 111.75 1,763,154 -1.18(-1.05%)
Oct 07, 2021 113.37 114.50 112.75 112.93 2,373,820 +0.17(+0.15%)
Oct 06, 2021 110.94 112.83 110.12 112.76 2,590,170 +0.73(+0.65%)
Oct 05, 2021 112.18 114.22 111.93 112.03 2,756,625 -0.64(-0.57%)
Oct 04, 2021 114.72 115.40 111.98 112.68 3,011,055 -2.08(-1.82%)
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.