Skip to main content

Fidelity National Information Services (NY: FIS )

73.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.60 53.54 52.42 53.43 5,483,991 +1.74(+3.36%)
Jun 29, 2023 52.08 52.58 51.63 51.69 4,645,739 -0.18(-0.34%)
Jun 28, 2023 51.30 51.88 50.91 51.87 3,393,868 +0.66(+1.30%)
Jun 27, 2023 51.60 51.88 50.82 51.20 3,063,353 -0.25(-0.49%)
Jun 26, 2023 51.32 52.14 51.32 51.46 3,098,223 -0.07(-0.13%)
Jun 23, 2023 51.73 52.30 51.35 51.53 11,736,658 -0.77(-1.48%)
Jun 22, 2023 51.99 52.33 51.54 52.30 3,151,292 -0.08(-0.15%)
Jun 21, 2023 53.00 53.48 52.31 52.38 4,837,804 -1.01(-1.88%)
Jun 20, 2023 52.94 53.70 52.21 53.38 4,369,945 -0.13(-0.24%)
Jun 16, 2023 53.24 54.07 52.92 53.51 6,221,245 +0.71(+1.35%)
Jun 15, 2023 53.04 52.54 52.80 7,945,837 -1.36(-2.51%)
May 08, 2023 53.79 54.42 53.65 54.15 4,150,934 +0.20(+0.38%)
May 05, 2023 52.29 54.00 51.69 53.95 5,074,183 +2.44(+4.73%)
May 04, 2023 50.58 51.62 50.24 51.51 6,285,970 +0.36(+0.70%)
May 03, 2023 51.50 52.44 50.75 51.15 8,137,353 -0.26(-0.51%)
May 02, 2023 54.57 54.73 51.32 51.42 6,092,431 -3.45(-6.28%)
May 01, 2023 56.10 56.46 54.72 54.86 4,028,599 -1.96(-3.46%)
Apr 28, 2023 55.44 56.91 54.93 56.82 6,012,011 +2.33(+4.28%)
Apr 27, 2023 56.60 57.40 54.34 54.49 8,475,345 +1.42(+2.68%)
Apr 26, 2023 53.22 54.15 52.86 53.07 5,393,324 -0.43(-0.80%)
Apr 25, 2023 53.81 54.34 53.30 53.50 3,020,662 -0.56(-1.04%)
Apr 24, 2023 54.65 54.72 53.81 54.06 6,037,614 -0.41(-0.75%)
Apr 21, 2023 54.53 54.78 54.10 54.46 3,888,731 +0.00(+0.00%)
Apr 20, 2023 53.79 54.62 53.39 54.46 5,585,089 +0.26(+0.48%)
Apr 19, 2023 54.93 54.97 54.05 54.20 4,862,175 -0.63(-1.15%)
Apr 18, 2023 56.22 56.40 54.76 54.83 4,275,792 -1.34(-2.38%)
Apr 17, 2023 55.39 56.21 55.22 56.17 5,061,848 +0.61(+1.10%)
Apr 14, 2023 55.18 55.94 54.91 55.56 4,859,682 +0.69(+1.25%)
Apr 13, 2023 53.38 55.33 53.28 54.87 5,260,705 +1.35(+2.51%)
Apr 12, 2023 54.96 55.32 53.16 53.52 4,620,439 -0.67(-1.23%)
Apr 11, 2023 52.92 54.59 52.77 54.19 5,120,071 +1.27(+2.40%)
Apr 10, 2023 53.40 53.64 52.23 52.92 4,518,045 -0.72(-1.33%)
Apr 06, 2023 51.90 53.70 51.87 53.64 5,912,583 +1.65(+3.18%)
Apr 05, 2023 50.82 52.35 50.82 51.99 6,849,139 +0.75(+1.45%)
Apr 04, 2023 52.50 52.53 51.18 51.24 7,215,259 -1.10(-2.11%)
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.