Skip to main content

Fidelity National Information Services (NY: FIS )

84.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 95.14 95.95 95.11 95.26 1,880,954 +0.29(+0.30%)
Jun 28, 2018 94.12 95.85 94.12 94.97 1,583,051 +0.76(+0.81%)
Jun 27, 2018 95.65 95.77 94.16 94.21 1,586,203 -1.11(-1.17%)
Jun 26, 2018 95.71 96.18 95.29 95.32 1,818,940 -0.43(-0.45%)
Jun 25, 2018 96.38 96.57 95.29 95.76 1,938,036 -0.94(-0.98%)
Jun 22, 2018 96.65 97.03 96.02 96.70 2,945,897 +0.22(+0.22%)
Jun 21, 2018 96.28 96.94 96.12 96.48 1,361,780 +0.35(+0.36%)
Jun 20, 2018 96.67 96.84 95.97 96.13 1,024,573 -0.35(-0.36%)
Jun 19, 2018 95.64 96.55 95.36 96.48 1,847,249 +0.11(+0.11%)
Jun 18, 2018 95.90 96.45 95.36 96.38 2,105,003 -0.15(-0.16%)
Jun 15, 2018 96.55 96.78 96.53 2,419,198 -0.25(-0.26%)
Jun 14, 2018 96.06 96.86 95.98 96.78 1,527,581 +0.84(+0.88%)
Jun 13, 2018 96.00 96.63 95.67 95.94 1,466,386 -0.06(-0.07%)
Jun 12, 2018 94.99 96.02 94.44 96.00 2,726,090 +1.17(+1.24%)
Jun 11, 2018 95.03 95.07 94.65 94.82 805,705 -0.25(-0.26%)
Jun 08, 2018 94.48 95.10 94.17 95.08 1,022,351 +0.60(+0.64%)
Jun 07, 2018 95.78 95.78 93.79 94.48 1,238,315 -1.31(-1.37%)
Jun 06, 2018 95.90 95.78 3,013,789 +1.94(+2.07%)
Jun 05, 2018 93.16 93.96 92.98 93.84 1,807,985 +0.89(+0.95%)
Jun 04, 2018 92.19 93.10 92.19 92.95 1,176,134 +0.49(+0.53%)
Jun 01, 2018 92.22 92.62 91.95 92.46 1,237,537 +0.90(+0.98%)
May 31, 2018 92.55 92.76 91.48 91.56 1,830,146 -0.93(-1.01%)
May 30, 2018 91.85 92.83 91.85 92.50 1,297,045 +0.79(+0.86%)
May 29, 2018 92.16 92.27 91.21 91.71 1,007,987 -0.97(-1.04%)
May 25, 2018 92.67 92.67 92.67 0 -0.30(-0.33%)
May 24, 2018 93.12 93.33 92.56 92.98 1,451,103 -0.06(-0.07%)
May 23, 2018 92.26 93.10 91.99 93.04 1,141,764 +0.33(+0.36%)
May 22, 2018 93.60 93.60 92.37 92.71 1,505,134 -0.85(-0.91%)
May 21, 2018 93.80 93.97 93.36 93.56 920,588 +0.30(+0.32%)
May 18, 2018 92.93 93.65 92.80 93.27 1,494,493 +0.27(+0.29%)
May 17, 2018 93.62 94.01 92.76 93.00 1,882,940 -0.91(-0.97%)
May 16, 2018 93.79 94.04 93.31 93.91 1,483,841 +0.13(+0.13%)
May 15, 2018 93.29 93.80 92.59 93.79 1,764,650 +0.00(+0.00%)
May 14, 2018 94.05 94.05 93.26 93.79 2,150,517 -0.17(-0.18%)
May 11, 2018 93.81 94.05 93.20 93.96 2,399,470 -0.02(-0.02%)
May 10, 2018 92.89 94.07 92.84 93.97 2,194,511 +0.90(+0.96%)
May 09, 2018 92.61 93.10 92.21 93.08 3,670,141 +0.64(+0.70%)
May 08, 2018 91.19 92.71 91.11 92.43 3,072,205 +0.88(+0.96%)
May 07, 2018 90.16 91.59 90.00 91.55 2,459,940 +1.39(+1.54%)
May 04, 2018 88.70 90.33 88.33 90.17 2,256,113 +1.12(+1.26%)
May 03, 2018 87.78 89.09 87.58 89.05 2,548,061 +0.82(+0.93%)
May 02, 2018 89.36 89.68 87.88 88.22 3,199,764 -1.05(-1.17%)
May 01, 2018 86.89 89.32 86.32 89.27 4,523,378 +4.20(+4.94%)
Apr 30, 2018 85.21 86.27 85.00 85.07 3,253,640 +0.24(+0.29%)
Apr 27, 2018 85.18 85.63 84.68 84.83 2,275,843 -0.27(-0.32%)
Apr 26, 2018 84.83 85.54 84.67 85.10 2,008,041 +0.80(+0.95%)
Apr 25, 2018 84.92 84.95 84.08 84.30 1,808,390 -0.59(-0.70%)
Apr 24, 2018 85.95 86.24 84.53 84.89 1,513,083 -0.83(-0.97%)
Apr 23, 2018 86.38 86.56 85.51 85.72 1,292,887 -0.28(-0.32%)
Apr 20, 2018 86.74 87.09 85.80 86.00 1,290,480 -0.94(-1.08%)
Apr 19, 2018 87.27 87.60 86.53 86.94 1,014,445 -0.42(-0.48%)
Apr 18, 2018 87.78 87.78 87.18 87.36 1,785,134 -0.07(-0.08%)
Apr 17, 2018 87.68 87.68 87.09 87.43 2,294,848 +0.29(+0.33%)
Apr 16, 2018 86.94 87.37 86.44 87.15 886,116 +0.95(+1.10%)
Apr 13, 2018 87.17 87.26 85.87 86.20 1,085,312 -0.40(-0.47%)
Apr 12, 2018 86.82 87.04 86.50 86.60 742,429 +0.30(+0.35%)
Apr 11, 2018 86.06 87.26 86.04 86.30 1,353,850 -0.44(-0.51%)
Apr 10, 2018 86.97 87.44 86.48 86.74 1,177,655 +0.74(+0.86%)
Apr 09, 2018 86.03 87.21 85.45 85.99 1,885,462 +0.42(+0.49%)
Apr 06, 2018 86.51 86.96 85.20 85.57 1,653,019 -1.73(-1.98%)
Apr 05, 2018 86.57 87.78 86.43 87.30 1,852,641 +1.31(+1.52%)
Apr 04, 2018 84.02 86.18 83.94 85.99 2,352,812 +0.90(+1.05%)
Apr 03, 2018 84.90 85.40 84.08 85.10 2,890,496 +0.26(+0.31%)
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.