Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 138.67 138.94 137.06 137.50 2,715,275 -0.76(-0.55%)
May 27, 2021 137.53 138.77 137.07 138.25 6,149,514 +0.79(+0.58%)
May 26, 2021 139.06 139.40 137.10 137.46 2,691,276 -1.67(-1.20%)
May 25, 2021 139.69 139.69 138.00 139.13 2,776,712 -0.27(-0.19%)
May 24, 2021 139.89 140.37 138.95 139.40 1,817,206 +0.62(+0.45%)
May 21, 2021 138.45 139.27 138.27 138.78 2,654,023 +0.51(+0.37%)
May 20, 2021 136.74 138.55 136.35 138.27 2,674,657 +2.08(+1.52%)
May 19, 2021 135.62 136.23 134.34 136.20 2,046,229 -0.59(-0.43%)
May 18, 2021 137.79 138.53 136.74 136.79 2,343,010 -0.68(-0.50%)
May 17, 2021 137.55 138.29 136.86 137.47 1,810,584 -0.97(-0.70%)
May 14, 2021 138.12 139.34 137.90 138.44 2,508,768 +1.34(+0.98%)
May 13, 2021 134.34 137.92 133.86 137.10 3,086,077 +3.47(+2.60%)
May 12, 2021 135.66 136.43 133.34 133.63 3,443,512 -3.00(-2.20%)
May 11, 2021 136.59 137.33 135.76 136.63 2,795,691 -1.31(-0.95%)
May 10, 2021 139.92 140.59 137.91 137.94 2,783,320 -1.97(-1.41%)
May 07, 2021 140.39 141.58 138.24 139.91 3,354,282 -0.19(-0.14%)
May 06, 2021 137.10 141.33 135.02 140.10 4,792,069 +3.19(+2.33%)
May 05, 2021 138.28 139.92 136.54 136.91 3,276,287 -1.96(-1.41%)
May 04, 2021 139.39 140.02 137.26 138.86 3,488,674 -1.32(-0.94%)
May 03, 2021 141.87 142.38 140.12 140.18 2,898,683 -0.93(-0.66%)
Apr 30, 2021 143.01 143.39 139.43 141.12 2,968,907 -2.57(-1.79%)
Apr 29, 2021 142.64 143.94 142.01 143.69 2,113,340 +1.16(+0.82%)
Apr 28, 2021 141.15 142.86 141.02 142.53 1,864,574 +1.50(+1.06%)
Apr 27, 2021 142.34 142.34 140.21 141.03 2,876,109 -0.95(-0.67%)
Apr 26, 2021 141.50 143.38 141.43 141.98 2,512,847 +0.77(+0.54%)
Apr 23, 2021 140.53 142.10 140.49 141.22 2,501,158 +0.44(+0.31%)
Apr 22, 2021 140.26 141.84 139.61 140.78 3,059,718 +0.08(+0.06%)
Apr 21, 2021 140.99 141.59 139.93 140.69 3,139,904 +0.61(+0.43%)
Apr 20, 2021 140.62 141.62 140.06 140.08 3,097,658 -0.41(-0.29%)
Apr 19, 2021 141.12 141.38 140.16 140.49 1,750,427 -0.37(-0.26%)
Apr 16, 2021 141.74 142.06 140.09 140.86 2,488,806 -0.13(-0.09%)
Apr 15, 2021 139.34 141.30 138.82 140.99 3,299,690 +2.56(+1.85%)
Apr 14, 2021 138.23 139.32 136.83 138.43 1,785,422 -0.14(-0.10%)
Apr 13, 2021 138.21 138.90 138.00 138.57 1,931,461 +0.06(+0.05%)
Apr 12, 2021 137.84 138.75 137.43 138.50 2,288,617 +0.13(+0.09%)
Apr 09, 2021 137.47 138.41 137.03 138.38 2,859,473 +0.97(+0.71%)
Apr 08, 2021 135.83 138.44 135.76 137.41 4,914,216 +1.85(+1.36%)
Apr 07, 2021 134.37 135.97 134.37 135.56 2,899,886 +1.29(+0.96%)
Apr 06, 2021 133.83 134.81 133.23 134.27 2,773,624 -0.54(-0.40%)
Apr 05, 2021 133.82 135.50 133.16 134.81 2,602,051 +1.86(+1.40%)
Apr 01, 2021 130.72 132.99 129.80 132.95 3,059,921 +3.17(+2.45%)
Mar 31, 2021 131.55 132.34 129.69 129.77 3,507,750 -1.75(-1.33%)
Mar 30, 2021 133.76 134.01 131.25 131.53 2,931,651 -1.35(-1.01%)
Mar 29, 2021 133.59 134.33 131.74 132.88 3,356,778 -2.26(-1.67%)
Mar 26, 2021 131.86 135.26 131.59 135.14 3,947,635 +3.32(+2.52%)
Mar 25, 2021 131.98 132.59 131.10 131.81 3,181,936 -0.54(-0.40%)
Mar 24, 2021 131.13 133.10 131.07 132.35 2,562,810 +1.26(+0.96%)
Mar 23, 2021 130.36 131.93 130.24 131.08 2,445,329 +0.78(+0.60%)
Mar 22, 2021 130.65 131.61 129.76 130.30 2,392,973 -0.52(-0.39%)
Mar 19, 2021 132.31 132.99 130.71 130.82 4,093,474 -1.55(-1.17%)
Mar 18, 2021 132.25 133.75 131.72 132.37 2,502,476 -1.38(-1.03%)
Mar 17, 2021 134.71 135.72 133.53 133.75 3,046,589 -0.85(-0.63%)
Mar 16, 2021 134.65 135.00 133.32 134.60 2,705,390 +0.08(+0.06%)
Mar 15, 2021 134.91 135.60 133.56 134.52 2,418,984 -0.50(-0.37%)
Mar 12, 2021 133.82 135.25 133.17 135.02 2,780,919 +1.13(+0.85%)
Mar 11, 2021 134.75 136.52 133.86 133.88 3,916,901 -0.06(-0.05%)
Mar 10, 2021 131.66 133.99 130.55 133.94 4,377,010 +2.47(+1.88%)
Mar 09, 2021 133.81 134.65 131.38 131.48 4,304,162 -1.55(-1.16%)
Mar 08, 2021 131.23 134.99 130.53 133.03 5,982,265 +3.11(+2.39%)
Mar 05, 2021 127.80 130.62 126.43 129.91 5,799,716 +3.88(+3.08%)
Mar 04, 2021 127.99 128.57 124.81 126.04 5,999,632 -1.84(-1.44%)
Mar 03, 2021 127.45 128.50 126.73 127.88 3,820,167 +0.00(+0.00%)
Mar 02, 2021 127.32 128.93 126.66 127.88 4,768,882 -0.62(-0.48%)
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.