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 (%)
Jan 31, 2023 70.95 71.49 70.11 71.46 5,441,902 +0.62(+0.87%)
Jan 30, 2023 70.83 71.34 70.33 70.84 4,323,531 -0.90(-1.25%)
Jan 27, 2023 71.41 71.82 70.87 71.74 3,686,162 +0.42(+0.59%)
Jan 26, 2023 71.44 71.56 69.94 71.32 2,663,518 +0.64(+0.90%)
Jan 25, 2023 70.05 70.68 69.05 70.68 3,687,679 -0.18(-0.26%)
Jan 24, 2023 70.34 71.44 70.22 70.86 2,899,627 -0.07(-0.09%)
Jan 23, 2023 70.94 71.46 69.94 70.93 4,512,262 +0.53(+0.76%)
Jan 20, 2023 68.14 70.74 67.49 70.39 7,926,448 +2.75(+4.07%)
Jan 19, 2023 65.39 68.68 65.06 67.64 11,821,236 +1.32(+2.00%)
Jan 18, 2023 68.51 68.55 66.27 66.32 5,985,512 -1.69(-2.48%)
Jan 17, 2023 65.79 68.14 65.50 68.00 6,796,748 +1.58(+2.38%)
Jan 13, 2023 65.26 66.44 65.23 66.42 6,798,871 +0.45(+0.68%)
Jan 12, 2023 66.47 66.70 65.01 65.97 10,052,179 -0.18(-0.27%)
Jan 11, 2023 65.65 66.16 64.92 66.16 6,554,013 +0.45(+0.68%)
Jan 10, 2023 66.70 66.70 65.08 65.71 4,215,200 -0.95(-1.43%)
Jan 09, 2023 66.17 67.27 65.56 66.66 4,941,218 +0.67(+1.01%)
Jan 06, 2023 65.29 66.61 64.81 65.99 5,116,193 +1.06(+1.63%)
Jan 05, 2023 65.56 65.71 64.57 64.94 3,709,508 -1.03(-1.56%)
Jan 04, 2023 66.25 66.94 65.61 65.96 6,278,374 +0.70(+1.07%)
Jan 03, 2023 65.44 66.22 64.56 65.27 5,633,236 +0.66(+1.02%)
Dec 30, 2022 63.90 64.62 63.76 64.61 2,734,919 -0.05(-0.07%)
Dec 29, 2022 63.74 65.07 63.42 64.66 3,431,641 +1.29(+2.03%)
Dec 28, 2022 63.85 64.45 62.81 63.37 2,655,582 -0.69(-1.07%)
Dec 27, 2022 63.52 64.47 62.95 64.06 3,538,219 +0.33(+0.52%)
Dec 23, 2022 63.23 64.28 62.84 63.73 2,393,702 +0.32(+0.51%)
Dec 22, 2022 62.73 63.56 61.84 63.40 5,569,627 -0.23(-0.36%)
Dec 21, 2022 64.72 64.90 63.43 63.63 6,148,826 -0.83(-1.29%)
Dec 20, 2022 63.83 64.71 63.80 64.46 5,752,194 +0.32(+0.50%)
Dec 19, 2022 65.79 66.20 63.80 64.14 7,210,892 -1.78(-2.70%)
Dec 16, 2022 66.01 67.29 65.64 65.92 12,231,780 -0.54(-0.82%)
Dec 15, 2022 70.47 71.32 65.81 66.46 15,776,683 -2.50(-3.62%)
Dec 14, 2022 69.36 70.04 67.90 68.95 4,604,525 -0.56(-0.81%)
Dec 13, 2022 69.93 70.72 69.16 69.52 8,564,167 +1.70(+2.50%)
Dec 12, 2022 66.71 67.98 66.14 67.82 5,898,018 +0.90(+1.35%)
Dec 09, 2022 64.82 67.53 64.63 66.92 12,914,778 +0.46(+0.69%)
Dec 08, 2022 65.87 66.77 65.72 66.46 5,916,040 +0.98(+1.50%)
Dec 07, 2022 65.57 65.91 63.73 65.48 9,636,768 -0.47(-0.72%)
Dec 06, 2022 68.57 68.85 65.02 65.95 10,186,774 -2.97(-4.31%)
Dec 05, 2022 69.37 70.01 68.67 68.92 7,779,304 -1.13(-1.61%)
Dec 02, 2022 68.81 70.94 68.66 70.05 9,242,704 +0.83(+1.20%)
Dec 01, 2022 68.75 70.27 68.43 69.21 8,569,539 +0.57(+0.83%)
Nov 30, 2022 64.25 68.69 64.04 68.65 14,646,533 +4.78(+7.48%)
Nov 29, 2022 62.14 64.96 62.00 63.87 8,853,343 +1.89(+3.05%)
Nov 28, 2022 61.79 63.53 61.64 61.98 7,266,428 -0.43(-0.68%)
Nov 25, 2022 62.41 62.59 61.75 62.41 2,537,512 +0.05(+0.08%)
Nov 23, 2022 61.16 62.99 61.12 62.36 7,370,294 +0.70(+1.14%)
Nov 22, 2022 58.52 61.82 58.43 61.66 9,410,658 +3.43(+5.90%)
Nov 21, 2022 57.91 58.46 57.07 58.22 7,969,142 +0.14(+0.24%)
Nov 18, 2022 57.88 58.52 57.55 58.08 9,682,553 +0.33(+0.57%)
Nov 17, 2022 57.38 58.45 57.38 57.75 8,104,698 -0.81(-1.39%)
Nov 16, 2022 59.94 60.20 58.47 58.56 7,134,567 -1.84(-3.05%)
Nov 15, 2022 62.43 62.78 59.95 60.41 7,026,366 -0.61(-1.01%)
Nov 14, 2022 61.30 62.17 60.42 61.02 10,861,013 -0.83(-1.35%)
Nov 11, 2022 60.91 62.38 59.80 61.86 8,743,529 +1.32(+2.19%)
Nov 10, 2022 61.25 61.83 60.20 60.53 9,463,880 +2.16(+3.69%)
Nov 09, 2022 58.77 59.37 58.17 58.38 8,633,996 -0.90(-1.52%)
Nov 08, 2022 58.86 60.10 58.48 59.27 6,859,387 +0.78(+1.33%)
Nov 07, 2022 57.69 58.69 55.73 58.50 9,921,841 +1.59(+2.79%)
Nov 04, 2022 54.48 57.10 53.92 56.91 23,379,374 +2.83(+5.23%)
Nov 03, 2022 63.87 64.66 53.47 54.08 28,441,918 -21.08(-28.05%)
Nov 02, 2022 78.30 74.87 75.16 7,285,403 -3.38(-4.30%)
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.