Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 -0.61 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 139.08 139.35 137.46 137.91 2,707,197 -0.76(-0.55%)
May 27, 2021 137.94 139.19 137.48 138.67 6,131,220 +0.80(+0.58%)
May 26, 2021 139.47 139.82 137.51 137.87 2,683,270 -1.67(-1.20%)
May 25, 2021 140.11 140.11 138.41 139.55 2,768,451 -0.27(-0.19%)
May 24, 2021 140.31 140.79 139.36 139.82 1,811,800 +0.62(+0.45%)
May 21, 2021 138.86 139.69 138.69 139.19 2,646,128 +0.51(+0.37%)
May 20, 2021 137.15 138.96 136.76 138.69 2,666,701 +2.08(+1.52%)
May 19, 2021 136.03 136.64 134.74 136.60 2,040,142 -0.59(-0.43%)
May 18, 2021 138.21 138.94 137.15 137.20 2,336,040 -0.69(-0.50%)
May 17, 2021 137.96 138.71 137.27 137.88 1,805,198 -0.97(-0.70%)
May 14, 2021 138.53 139.75 138.31 138.85 2,501,304 +1.34(+0.98%)
May 13, 2021 134.74 138.34 134.26 137.51 3,076,896 +3.48(+2.60%)
May 12, 2021 136.07 136.84 133.73 134.03 3,433,268 -3.01(-2.20%)
May 11, 2021 137.00 137.74 136.17 137.04 2,787,374 -1.31(-0.95%)
May 10, 2021 140.33 141.01 138.32 138.35 2,775,040 -1.97(-1.41%)
May 07, 2021 140.81 142.00 138.65 140.32 3,344,303 -0.19(-0.14%)
May 06, 2021 137.51 141.75 135.42 140.52 4,777,813 +3.20(+2.33%)
May 05, 2021 138.70 140.33 136.95 137.32 3,266,540 -1.96(-1.41%)
May 04, 2021 139.81 140.44 137.67 139.28 3,478,295 -1.32(-0.94%)
May 03, 2021 142.30 142.81 140.54 140.60 2,890,059 -0.94(-0.66%)
Apr 30, 2021 143.44 143.81 139.84 141.54 2,960,074 -2.58(-1.79%)
Apr 29, 2021 143.06 144.37 142.44 144.12 2,107,053 +1.17(+0.82%)
Apr 28, 2021 141.57 143.29 141.44 142.95 1,859,027 +1.50(+1.06%)
Apr 27, 2021 142.76 142.76 140.63 141.45 2,867,553 -0.95(-0.67%)
Apr 26, 2021 141.92 143.81 141.85 142.41 2,505,372 +0.77(+0.54%)
Apr 23, 2021 140.95 142.53 140.91 141.64 2,493,718 +0.44(+0.31%)
Apr 22, 2021 140.68 142.26 140.03 141.19 3,050,616 +0.08(+0.06%)
Apr 21, 2021 141.41 142.01 140.34 141.11 3,130,563 +0.61(+0.43%)
Apr 20, 2021 141.04 142.04 140.47 140.50 3,088,443 -0.41(-0.29%)
Apr 19, 2021 141.54 141.80 140.57 140.91 1,745,220 -0.37(-0.26%)
Apr 16, 2021 142.17 142.48 140.51 141.28 2,481,402 -0.13(-0.09%)
Apr 15, 2021 139.76 141.72 139.23 141.41 3,289,874 +2.56(+1.85%)
Apr 14, 2021 138.64 139.73 137.24 138.84 1,780,111 -0.14(-0.10%)
Apr 13, 2021 138.62 139.32 138.41 138.98 1,925,715 +0.06(+0.05%)
Apr 12, 2021 138.25 139.17 137.84 138.92 2,281,809 +0.13(+0.09%)
Apr 09, 2021 137.88 138.82 137.44 138.79 2,850,966 +0.97(+0.71%)
Apr 08, 2021 136.23 138.85 136.16 137.82 4,899,597 +1.85(+1.36%)
Apr 07, 2021 134.77 136.37 134.77 135.97 2,891,260 +1.30(+0.96%)
Apr 06, 2021 134.23 135.22 133.63 134.67 2,765,372 -0.55(-0.40%)
Apr 05, 2021 134.22 135.90 133.56 135.22 2,594,310 +1.87(+1.40%)
Apr 01, 2021 131.10 133.38 130.19 133.34 3,050,818 +3.18(+2.45%)
Mar 31, 2021 131.94 132.73 130.08 130.16 3,497,315 -1.76(-1.33%)
Mar 30, 2021 134.16 134.41 131.64 131.92 2,922,930 -1.35(-1.01%)
Mar 29, 2021 133.98 134.73 132.13 133.27 3,346,792 -2.27(-1.67%)
Mar 26, 2021 132.25 135.66 131.98 135.54 3,935,891 +3.33(+2.52%)
Mar 25, 2021 132.37 132.98 131.49 132.21 3,172,470 -0.54(-0.40%)
Mar 24, 2021 131.52 133.50 131.46 132.74 2,555,186 +1.27(+0.96%)
Mar 23, 2021 130.75 132.33 130.62 131.47 2,438,054 +0.79(+0.60%)
Mar 22, 2021 131.04 132.00 130.15 130.69 2,385,854 -0.52(-0.40%)
Mar 19, 2021 132.71 133.38 131.10 131.21 4,081,297 -1.56(-1.17%)
Mar 18, 2021 132.64 134.15 132.11 132.76 2,495,031 -1.39(-1.03%)
Mar 17, 2021 135.11 136.13 133.93 134.15 3,037,526 -0.85(-0.63%)
Mar 16, 2021 135.05 135.40 133.72 135.00 2,697,342 +0.08(+0.06%)
Mar 15, 2021 135.32 136.00 133.96 134.92 2,411,788 -0.50(-0.37%)
Mar 12, 2021 134.22 135.65 133.57 135.42 2,772,646 +1.14(+0.85%)
Mar 11, 2021 135.15 136.93 134.26 134.28 3,905,249 -0.06(-0.05%)
Mar 10, 2021 132.06 134.39 130.94 134.34 4,363,989 +2.47(+1.88%)
Mar 09, 2021 134.21 135.06 131.77 131.87 4,291,357 -1.55(-1.16%)
Mar 08, 2021 131.62 135.40 130.92 133.42 5,964,469 +3.12(+2.40%)
Mar 05, 2021 128.18 131.01 126.81 130.30 5,782,462 +3.89(+3.07%)
Mar 04, 2021 128.37 128.95 125.18 126.41 5,981,783 -1.85(-1.44%)
Mar 03, 2021 127.83 128.89 127.11 128.26 3,808,803 +0.00(+0.00%)
Mar 02, 2021 127.70 129.31 127.04 128.26 4,754,695 -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.