Skip to main content

Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 139.11 139.37 137.49 137.93 2,706,782 -0.76(-0.55%)
May 27, 2021 137.96 139.21 137.50 138.69 6,130,280 +0.80(+0.58%)
May 26, 2021 139.50 139.84 137.53 137.89 2,682,859 -1.68(-1.20%)
May 25, 2021 140.13 140.13 138.43 139.57 2,768,027 -0.27(-0.19%)
May 24, 2021 140.33 140.81 139.38 139.84 1,811,522 +0.62(+0.45%)
May 21, 2021 138.88 139.71 138.71 139.22 2,645,722 +0.51(+0.37%)
May 20, 2021 137.17 138.99 136.78 138.71 2,666,292 +2.08(+1.53%)
May 19, 2021 136.05 136.66 134.76 136.62 2,039,829 -0.59(-0.43%)
May 18, 2021 138.23 138.97 137.17 137.22 2,335,682 -0.68(-0.50%)
May 17, 2021 137.99 138.73 137.29 137.90 1,804,921 -0.97(-0.70%)
May 14, 2021 138.55 139.77 138.33 138.87 2,500,921 +1.34(+0.98%)
May 13, 2021 134.76 138.36 134.28 137.53 3,076,424 +3.48(+2.60%)
May 12, 2021 136.09 136.86 133.75 134.05 3,432,742 -3.01(-2.20%)
May 11, 2021 137.02 137.76 136.19 137.06 2,786,947 -1.31(-0.95%)
May 10, 2021 140.36 141.03 138.34 138.37 2,774,614 -1.97(-1.41%)
May 07, 2021 140.83 142.02 138.67 140.35 3,343,790 -0.19(-0.14%)
May 06, 2021 137.53 141.77 135.44 140.54 4,777,080 +3.20(+2.33%)
May 05, 2021 138.72 140.36 136.97 137.34 3,266,039 -1.96(-1.41%)
May 04, 2021 139.83 140.46 137.69 139.30 3,477,762 -1.32(-0.94%)
May 03, 2021 142.32 142.83 140.56 140.62 2,889,616 -0.94(-0.66%)
Apr 30, 2021 143.46 143.84 139.87 141.56 2,959,621 -2.58(-1.79%)
Apr 29, 2021 143.09 144.39 142.46 144.14 2,106,730 +1.17(+0.82%)
Apr 28, 2021 141.60 143.31 141.46 142.98 1,858,742 +1.50(+1.06%)
Apr 27, 2021 142.78 142.78 140.65 141.48 2,867,113 -0.95(-0.67%)
Apr 26, 2021 141.94 143.83 141.87 142.43 2,504,987 +0.77(+0.54%)
Apr 23, 2021 140.98 142.55 140.93 141.66 2,493,335 +0.44(+0.31%)
Apr 22, 2021 140.70 142.28 140.05 141.22 3,050,148 +0.08(+0.06%)
Apr 21, 2021 141.43 142.03 140.37 141.13 3,130,083 +0.61(+0.43%)
Apr 20, 2021 141.06 142.06 140.49 140.52 3,087,969 -0.41(-0.29%)
Apr 19, 2021 141.56 141.82 140.60 140.93 1,744,952 -0.37(-0.26%)
Apr 16, 2021 142.19 142.50 140.53 141.30 2,481,022 -0.13(-0.09%)
Apr 15, 2021 139.78 141.74 139.25 141.43 3,289,370 +2.56(+1.85%)
Apr 14, 2021 138.66 139.75 137.26 138.87 1,779,838 -0.14(-0.10%)
Apr 13, 2021 138.64 139.34 138.43 139.00 1,925,420 +0.06(+0.05%)
Apr 12, 2021 138.27 139.19 137.87 138.94 2,281,459 +0.13(+0.09%)
Apr 09, 2021 137.90 138.85 137.46 138.81 2,850,529 +0.97(+0.71%)
Apr 08, 2021 136.25 138.87 136.19 137.84 4,898,846 +1.85(+1.36%)
Apr 07, 2021 134.79 136.39 134.79 135.99 2,890,816 +1.30(+0.96%)
Apr 06, 2021 134.25 135.24 133.65 134.69 2,764,948 -0.55(-0.40%)
Apr 05, 2021 134.25 135.92 133.58 135.24 2,593,912 +1.87(+1.40%)
Apr 01, 2021 131.12 133.40 130.21 133.37 3,050,350 +3.19(+2.45%)
Mar 31, 2021 131.96 132.75 130.10 130.18 3,496,779 -1.76(-1.33%)
Mar 30, 2021 134.18 134.43 131.66 131.94 2,922,482 -1.35(-1.01%)
Mar 29, 2021 134.00 134.75 132.15 133.29 3,346,279 -2.27(-1.67%)
Mar 26, 2021 132.27 135.68 132.00 135.56 3,935,288 +3.33(+2.52%)
Mar 25, 2021 132.39 133.00 131.51 132.23 3,171,984 -0.54(-0.40%)
Mar 24, 2021 131.54 133.52 131.48 132.76 2,554,794 +1.27(+0.97%)
Mar 23, 2021 130.77 132.35 130.64 131.50 2,437,680 +0.79(+0.60%)
Mar 22, 2021 131.06 132.02 130.17 130.71 2,385,488 -0.52(-0.40%)
Mar 19, 2021 132.73 133.40 131.12 131.23 4,080,671 -1.56(-1.17%)
Mar 18, 2021 132.66 134.17 132.13 132.78 2,494,649 -1.39(-1.04%)
Mar 17, 2021 135.13 136.15 133.95 134.17 3,037,060 -0.85(-0.63%)
Mar 16, 2021 135.07 135.42 133.74 135.02 2,696,928 +0.08(+0.06%)
Mar 15, 2021 135.34 136.02 133.98 134.94 2,411,418 -0.50(-0.37%)
Mar 12, 2021 134.25 135.67 133.59 135.44 2,772,221 +1.14(+0.85%)
Mar 11, 2021 135.17 136.95 134.28 134.30 3,904,650 -0.06(-0.05%)
Mar 10, 2021 132.08 134.41 130.96 134.37 4,363,321 +2.47(+1.88%)
Mar 09, 2021 134.23 135.08 131.79 131.89 4,290,700 -1.55(-1.16%)
Mar 08, 2021 131.64 135.42 130.94 133.44 5,963,555 +3.12(+2.39%)
Mar 05, 2021 128.20 131.03 126.83 130.32 5,781,577 +3.89(+3.07%)
Mar 04, 2021 128.39 128.97 125.20 126.43 5,980,867 -1.85(-1.44%)
Mar 03, 2021 127.85 128.91 127.13 128.28 3,808,219 +0.00(+0.00%)
Mar 02, 2021 127.72 129.33 127.06 128.28 4,753,967 -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.