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 (%)
Jun 30, 2020 120.14 123.54 119.71 122.82 4,120,468 +2.67(+2.23%)
Jun 29, 2020 120.59 120.72 118.51 120.15 3,751,487 +0.60(+0.51%)
Jun 26, 2020 121.59 122.38 119.28 119.54 11,836,200 -2.54(-2.08%)
Jun 25, 2020 121.82 122.74 120.39 122.08 3,567,542 +0.90(+0.74%)
Jun 24, 2020 125.69 126.35 120.71 121.18 6,344,241 -5.18(-4.10%)
Jun 23, 2020 128.87 128.87 125.94 126.37 2,512,985 -0.91(-0.71%)
Jun 22, 2020 124.25 127.54 123.80 127.27 3,461,644 +3.62(+2.93%)
Jun 19, 2020 130.32 130.80 123.66 123.66 6,882,542 -4.53(-3.54%)
Jun 18, 2020 126.27 129.07 126.27 128.19 2,262,306 +1.25(+0.98%)
Jun 17, 2020 126.92 129.34 126.62 126.94 3,913,991 -1.82(-1.42%)
Jun 16, 2020 129.53 130.99 127.42 128.77 5,740,610 +2.88(+2.28%)
Jun 15, 2020 122.98 127.08 122.48 125.89 5,377,848 +0.33(+0.26%)
Jun 12, 2020 125.79 126.86 122.79 125.56 3,816,065 +2.61(+2.12%)
Jun 11, 2020 126.55 127.34 122.93 122.95 3,886,692 -6.08(-4.71%)
Jun 10, 2020 129.65 130.28 127.60 129.03 3,049,902 -0.14(-0.11%)
Jun 09, 2020 129.75 130.71 128.91 129.17 2,541,762 -1.10(-0.84%)
Jun 08, 2020 130.13 131.02 128.39 130.27 3,431,230 -0.46(-0.35%)
Jun 05, 2020 126.56 130.85 124.91 130.72 5,385,469 +6.21(+4.99%)
Jun 04, 2020 126.89 127.46 122.79 124.51 5,122,874 -3.02(-2.36%)
Jun 03, 2020 127.51 127.92 125.95 127.53 3,576,991 +0.56(+0.44%)
Jun 02, 2020 127.46 127.89 125.81 126.97 6,485,336 +0.08(+0.07%)
Jun 01, 2020 126.92 127.48 125.97 126.89 2,219,746 +0.04(+0.03%)
May 29, 2020 126.59 127.32 124.67 126.85 4,163,404 +0.42(+0.33%)
May 28, 2020 127.02 128.19 126.12 126.43 3,068,509 +0.31(+0.25%)
May 27, 2020 126.10 126.49 123.06 126.12 3,389,270 +1.31(+1.05%)
May 26, 2020 127.92 128.45 124.62 124.81 3,560,897 +0.40(+0.32%)
May 22, 2020 124.86 125.19 123.60 124.41 2,072,782 -0.31(-0.25%)
May 21, 2020 125.83 126.47 123.87 124.72 4,401,278 -1.47(-1.17%)
May 20, 2020 125.51 127.76 124.73 126.19 3,291,166 +2.44(+1.97%)
May 19, 2020 123.72 126.09 123.52 123.75 2,656,340 -0.82(-0.66%)
May 18, 2020 123.39 127.57 123.33 124.57 5,092,850 +3.77(+3.12%)
May 15, 2020 117.90 121.19 116.97 120.81 4,340,486 +2.24(+1.89%)
May 14, 2020 115.07 118.96 114.74 118.57 5,570,020 +2.08(+1.79%)
May 13, 2020 117.05 119.04 115.23 116.49 7,050,054 -0.38(-0.33%)
May 12, 2020 117.75 119.13 116.74 116.87 3,674,180 -0.30(-0.26%)
May 11, 2020 116.30 119.19 115.33 117.17 4,870,025 +0.01(+0.01%)
May 08, 2020 119.84 122.56 116.61 117.16 4,957,867 -1.11(-0.93%)
May 07, 2020 119.19 122.84 117.11 118.27 6,494,054 -2.26(-1.87%)
May 06, 2020 122.57 123.76 120.44 120.53 4,552,911 -0.04(-0.03%)
May 05, 2020 119.24 121.35 117.79 120.56 3,396,870 +3.08(+2.62%)
May 04, 2020 117.05 117.97 116.17 117.48 2,870,271 -0.65(-0.55%)
May 01, 2020 117.48 119.36 116.95 118.13 2,823,357 -2.38(-1.97%)
Apr 30, 2020 121.50 122.00 119.15 120.51 3,758,273 -2.19(-1.79%)
Apr 29, 2020 121.52 125.35 120.76 122.70 6,183,807 +4.71(+4.00%)
Apr 28, 2020 118.49 120.05 114.41 117.99 4,789,272 +1.36(+1.17%)
Apr 27, 2020 115.71 116.95 113.46 116.62 3,722,493 +1.75(+1.52%)
Apr 24, 2020 111.93 115.30 111.20 114.88 4,385,031 +4.16(+3.75%)
Apr 23, 2020 112.64 113.17 110.44 110.72 2,364,256 -1.25(-1.12%)
Apr 22, 2020 109.93 112.97 109.65 111.97 3,301,079 +4.64(+4.32%)
Apr 21, 2020 109.73 110.23 106.95 107.33 3,999,162 -4.71(-4.20%)
Apr 20, 2020 115.00 115.05 111.77 112.04 4,685,556 -4.88(-4.17%)
Apr 17, 2020 114.89 117.16 113.63 116.92 4,269,566 +4.54(+4.04%)
Apr 16, 2020 111.67 112.44 109.59 112.38 5,563,168 +2.59(+2.36%)
Apr 15, 2020 110.71 110.76 107.52 109.79 4,944,341 -3.32(-2.93%)
Apr 14, 2020 112.29 114.08 107.83 113.11 6,591,673 +0.17(+0.15%)
Apr 13, 2020 113.45 113.89 110.02 112.93 4,952,822 -1.39(-1.21%)
Apr 09, 2020 115.51 117.56 113.19 114.32 5,124,880 +0.32(+0.28%)
Apr 08, 2020 111.36 115.18 109.95 114.00 3,989,862 +4.23(+3.85%)
Apr 07, 2020 117.71 119.54 109.56 109.77 5,644,348 -2.63(-2.34%)
Apr 06, 2020 111.22 113.04 109.05 112.40 6,247,353 +7.13(+6.77%)
Apr 03, 2020 106.48 107.07 102.52 105.28 4,094,563 -1.73(-1.61%)
Apr 02, 2020 103.51 108.23 102.76 107.00 3,902,444 +2.33(+2.23%)
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.