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 (%)
Jun 30, 2022 87.42 87.81 84.90 86.51 3,909,598 -2.74(-3.07%)
Jun 29, 2022 88.96 89.45 87.91 89.24 2,992,886 +0.28(+0.32%)
Jun 28, 2022 91.98 93.55 88.70 88.96 2,893,526 -2.33(-2.55%)
Jun 27, 2022 92.95 92.95 90.49 91.29 2,783,621 -1.78(-1.92%)
Jun 24, 2022 89.01 93.34 88.73 93.07 4,140,463 +5.38(+6.13%)
Jun 23, 2022 87.50 88.29 86.25 87.69 3,810,398 +0.81(+0.93%)
Jun 22, 2022 86.25 87.98 85.40 86.88 2,778,439 -0.85(-0.97%)
Jun 21, 2022 88.28 89.00 86.61 87.73 3,660,625 +1.07(+1.23%)
Jun 17, 2022 85.40 87.49 85.34 86.67 7,242,426 +1.08(+1.26%)
Jun 16, 2022 87.76 88.17 85.17 85.59 5,129,208 -4.50(-5.00%)
Jun 15, 2022 90.90 91.20 88.56 90.09 4,700,313 +0.21(+0.23%)
Jun 14, 2022 89.65 91.80 89.64 89.88 4,716,182 +0.27(+0.31%)
Jun 13, 2022 91.01 91.42 89.02 89.61 4,620,276 -2.68(-2.90%)
Jun 10, 2022 92.47 93.39 90.87 92.29 3,098,606 -1.83(-1.95%)
Jun 09, 2022 96.66 96.78 94.10 94.12 2,277,162 -3.35(-3.44%)
Jun 08, 2022 98.03 98.86 96.97 97.47 2,166,599 -0.76(-0.77%)
Jun 07, 2022 97.67 99.31 97.05 98.23 3,431,421 -0.69(-0.69%)
Jun 06, 2022 98.64 100.19 98.35 98.92 2,529,147 +1.39(+1.43%)
Jun 03, 2022 98.96 98.96 97.18 97.53 3,031,642 -2.23(-2.23%)
Jun 02, 2022 97.37 99.76 95.48 99.75 3,264,642 +2.79(+2.88%)
Jun 01, 2022 99.32 99.42 96.64 96.96 3,253,703 -1.20(-1.22%)
May 31, 2022 98.51 98.64 97.25 98.17 6,514,845 -0.62(-0.63%)
May 27, 2022 98.03 99.13 97.70 98.79 3,302,641 +0.90(+0.92%)
May 26, 2022 96.73 99.15 96.17 97.88 3,137,583 +2.64(+2.77%)
May 25, 2022 93.81 95.54 93.57 95.24 3,283,997 +0.83(+0.88%)
May 24, 2022 94.45 94.96 92.14 94.42 3,455,095 -1.13(-1.18%)
May 23, 2022 94.21 96.15 93.56 95.55 2,771,650 +1.91(+2.04%)
May 20, 2022 92.59 93.78 91.07 93.64 3,401,221 +2.36(+2.58%)
May 19, 2022 90.03 92.93 89.66 91.28 2,178,446 +0.41(+0.45%)
May 18, 2022 91.37 92.78 90.58 90.87 3,239,011 -1.47(-1.60%)
May 17, 2022 92.26 92.86 90.39 92.34 3,671,938 +1.88(+2.08%)
May 16, 2022 89.67 90.94 89.35 90.46 2,372,221 -0.19(-0.21%)
May 13, 2022 89.56 91.38 89.20 90.65 2,524,676 +2.40(+2.71%)
May 12, 2022 87.11 88.66 86.12 88.26 3,732,169 +0.47(+0.54%)
May 11, 2022 88.26 91.12 87.42 87.79 4,323,931 -1.21(-1.36%)
May 10, 2022 90.17 90.93 87.52 89.00 2,887,915 +0.19(+0.21%)
May 09, 2022 91.02 91.52 88.24 88.81 5,334,841 -3.50(-3.80%)
May 06, 2022 94.21 94.21 91.43 92.31 4,864,332 -2.19(-2.32%)
May 05, 2022 95.96 96.99 92.90 94.50 5,268,413 -3.48(-3.55%)
May 04, 2022 94.29 98.35 93.22 97.98 4,464,811 +4.39(+4.69%)
May 03, 2022 95.11 96.63 91.05 93.59 4,936,307 +2.00(+2.18%)
May 02, 2022 92.73 93.30 89.41 91.59 5,020,301 -1.55(-1.66%)
Apr 29, 2022 96.01 96.85 92.75 93.14 3,779,809 -4.36(-4.47%)
Apr 28, 2022 94.55 98.28 93.94 97.50 4,607,974 +4.65(+5.01%)
Apr 27, 2022 89.71 93.64 89.50 92.85 4,918,350 +3.35(+3.75%)
Apr 26, 2022 92.17 92.28 89.47 89.50 4,642,927 -3.71(-3.98%)
Apr 25, 2022 93.96 94.16 91.05 93.21 5,361,279 -0.70(-0.75%)
Apr 22, 2022 95.96 96.80 93.74 93.91 4,193,567 -2.85(-2.94%)
Apr 21, 2022 98.55 98.76 96.34 96.76 3,670,293 +0.00(+0.00%)
Apr 20, 2022 98.30 98.90 96.43 96.76 3,122,485 -1.78(-1.80%)
Apr 19, 2022 96.37 98.84 96.28 98.53 3,077,901 +2.26(+2.35%)
Apr 18, 2022 95.93 97.62 95.34 96.27 2,501,304 +0.03(+0.03%)
Apr 14, 2022 95.69 97.26 95.41 96.24 3,284,925 +0.89(+0.94%)
Apr 13, 2022 95.24 96.35 94.82 95.35 3,236,302 -0.41(-0.43%)
Apr 12, 2022 95.83 96.60 95.00 95.76 4,650,803 +0.02(+0.02%)
Apr 11, 2022 95.14 96.65 95.10 95.74 2,563,820 -0.10(-0.11%)
Apr 08, 2022 94.83 97.00 94.49 95.85 3,625,701 +0.47(+0.49%)
Apr 07, 2022 94.82 96.46 93.56 95.38 3,661,376 -0.03(-0.03%)
Apr 06, 2022 96.31 96.69 95.18 95.40 3,792,508 -1.88(-1.93%)
Apr 05, 2022 96.71 98.56 96.17 97.28 4,117,500 +0.28(+0.29%)
Apr 04, 2022 97.06 98.02 96.68 97.00 3,772,679 -0.10(-0.11%)
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.