Skip to main content

Fidelity National Information Services (NY: FIS )

74.30 +0.84 (+1.14%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 107.63 109.08 107.36 108.75 4,144,983 +0.68(+0.63%)
May 30, 2019 107.77 108.34 106.97 108.08 2,856,078 +0.43(+0.40%)
May 29, 2019 107.66 107.74 106.73 107.64 2,545,801 -0.25(-0.23%)
May 28, 2019 107.91 109.12 107.19 107.90 4,565,984 +0.55(+0.51%)
May 24, 2019 109.53 110.17 107.10 107.34 3,292,027 -1.51(-1.39%)
May 23, 2019 108.60 108.94 107.29 108.86 3,072,216 -0.53(-0.49%)
May 22, 2019 108.62 110.07 108.31 109.39 3,437,997 +0.53(+0.49%)
May 21, 2019 108.38 109.52 108.04 108.86 4,674,823 +1.89(+1.77%)
May 20, 2019 106.68 107.61 106.56 106.97 2,117,804 -0.37(-0.35%)
May 17, 2019 106.52 108.15 106.52 107.34 2,947,681 -0.33(-0.31%)
May 16, 2019 106.52 108.28 106.31 107.67 3,766,792 +1.67(+1.58%)
May 15, 2019 104.99 106.32 104.82 106.00 2,451,721 +0.30(+0.28%)
May 14, 2019 104.87 106.43 104.78 105.70 3,158,355 +1.33(+1.27%)
May 13, 2019 103.91 104.76 103.38 104.37 3,551,909 -1.15(-1.09%)
May 10, 2019 104.38 105.54 103.07 105.52 2,256,555 +0.77(+0.73%)
May 09, 2019 104.11 104.93 103.06 104.75 3,364,173 -0.24(-0.23%)
May 08, 2019 104.65 105.66 104.39 104.99 3,635,873 +0.23(+0.22%)
May 07, 2019 105.63 105.85 103.86 104.77 3,660,451 -1.29(-1.22%)
May 06, 2019 104.94 106.48 104.73 106.06 2,906,188 -0.40(-0.37%)
May 03, 2019 106.64 106.67 105.45 106.46 3,215,813 -0.04(-0.03%)
May 02, 2019 105.15 106.51 104.71 106.50 5,945,506 +2.33(+2.24%)
May 01, 2019 104.66 106.18 104.05 104.16 7,148,389 -0.64(-0.61%)
Apr 30, 2019 105.03 106.66 104.06 104.80 9,232,676 +3.97(+3.94%)
Apr 29, 2019 100.07 101.11 99.41 100.84 8,339,636 +0.58(+0.58%)
Apr 26, 2019 101.13 101.13 99.90 100.26 3,367,799 -0.59(-0.58%)
Apr 25, 2019 101.23 101.50 100.29 100.84 4,084,034 -0.44(-0.44%)
Apr 24, 2019 101.94 102.25 101.28 101.29 2,600,570 -0.69(-0.67%)
Apr 23, 2019 101.69 102.33 101.09 101.97 3,074,898 +0.53(+0.53%)
Apr 22, 2019 100.24 101.44 99.90 101.44 3,267,621 +1.19(+1.19%)
Apr 18, 2019 100.41 100.81 99.69 100.25 2,299,695 -0.19(-0.19%)
Apr 17, 2019 101.00 101.07 100.21 100.44 2,078,545 -0.43(-0.43%)
Apr 16, 2019 102.62 102.81 100.55 100.87 5,105,305 -1.41(-1.38%)
Apr 15, 2019 102.18 102.33 101.47 102.28 2,140,209 -0.02(-0.02%)
Apr 12, 2019 102.76 102.79 102.01 102.30 3,300,102 +0.23(+0.23%)
Apr 11, 2019 101.81 102.42 101.02 102.06 3,707,824 +0.47(+0.46%)
Apr 10, 2019 103.43 103.43 101.23 101.59 4,064,867 -1.25(-1.21%)
Apr 09, 2019 102.31 103.10 101.93 102.84 3,166,956 +0.10(+0.10%)
Apr 08, 2019 102.49 102.90 101.40 102.74 5,878,926 +0.23(+0.23%)
Apr 05, 2019 103.28 103.58 102.38 102.51 2,806,646 -0.58(-0.56%)
Apr 04, 2019 103.97 104.04 102.61 103.09 2,772,923 -0.81(-0.78%)
Apr 03, 2019 103.56 104.47 102.96 103.90 4,313,016 +0.73(+0.71%)
Apr 02, 2019 103.06 103.25 102.37 103.17 2,813,440 +0.31(+0.30%)
Apr 01, 2019 102.59 103.07 101.90 102.86 3,249,093 +0.62(+0.60%)
Mar 29, 2019 100.90 102.43 100.54 102.25 6,033,632 +1.74(+1.73%)
Mar 28, 2019 99.90 100.56 99.16 100.51 3,447,758 +1.09(+1.10%)
Mar 27, 2019 99.44 99.87 98.35 99.42 4,308,036 +0.05(+0.05%)
Mar 26, 2019 98.45 99.43 98.21 99.36 3,261,003 +1.35(+1.37%)
Mar 25, 2019 99.81 99.87 97.93 98.02 3,832,308 -1.80(-1.80%)
Mar 22, 2019 99.59 100.65 98.97 99.81 7,597,845 +0.23(+0.23%)
Mar 21, 2019 96.05 99.72 95.86 99.59 5,896,941 +3.08(+3.19%)
Mar 20, 2019 96.31 97.27 94.81 96.51 11,850,685 +0.14(+0.14%)
Mar 19, 2019 97.17 97.17 95.61 96.37 7,386,205 -1.37(-1.41%)
Mar 18, 2019 101.06 101.40 96.28 97.74 18,485,080 -0.69(-0.70%)
Mar 15, 2019 97.27 98.69 97.23 98.43 3,996,758 +0.99(+1.02%)
Mar 14, 2019 97.18 97.86 96.65 97.44 2,094,077 +0.48(+0.49%)
Mar 13, 2019 96.44 97.68 96.34 96.96 2,298,232 +0.21(+0.21%)
Mar 12, 2019 96.77 97.10 96.29 96.75 1,570,653 +0.30(+0.31%)
Mar 11, 2019 95.71 96.52 95.40 96.45 2,576,945 +1.20(+1.26%)
Mar 08, 2019 94.61 95.28 94.37 95.25 1,962,286 +0.05(+0.06%)
Mar 07, 2019 96.12 96.12 95.00 95.20 2,080,860 -0.86(-0.89%)
Mar 06, 2019 96.59 96.59 95.89 96.06 1,382,209 -0.26(-0.27%)
Mar 05, 2019 96.67 97.04 96.25 96.32 1,686,795 -0.39(-0.40%)
Mar 04, 2019 98.17 98.61 96.24 96.71 1,943,962 -0.96(-0.99%)
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.