Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.82 48.64 47.30 48.43 7,582,365 +0.69(+1.45%)
Oct 30, 2023 46.97 47.84 46.65 47.74 8,185,202 +1.23(+2.65%)
Oct 27, 2023 47.24 47.55 46.26 46.50 5,174,102 -1.05(-2.20%)
Oct 26, 2023 47.99 48.38 47.38 47.55 3,611,446 -0.62(-1.29%)
Oct 25, 2023 48.32 48.87 47.49 48.17 5,434,109 -1.63(-3.27%)
Oct 24, 2023 49.28 50.29 49.23 49.80 4,085,397 +0.91(+1.86%)
Oct 23, 2023 49.46 49.93 48.81 48.89 5,244,654 -0.81(-1.63%)
Oct 20, 2023 51.06 51.43 49.69 49.70 4,420,363 -1.01(-1.98%)
Oct 19, 2023 51.53 51.91 50.69 50.70 5,142,007 -0.43(-0.85%)
Oct 18, 2023 52.25 52.98 51.11 51.14 3,699,638 -1.73(-3.26%)
Oct 17, 2023 52.61 53.39 52.16 52.86 3,600,313 +1.00(+1.92%)
Oct 16, 2023 51.59 52.07 50.82 51.87 2,586,624 +0.77(+1.51%)
Oct 13, 2023 50.64 51.50 50.57 51.10 3,665,527 +0.22(+0.43%)
Oct 12, 2023 52.09 52.13 50.47 50.88 4,318,571 -1.50(-2.86%)
Oct 11, 2023 52.51 52.90 51.82 52.38 3,162,560 +0.02(+0.04%)
Oct 10, 2023 51.56 52.66 51.32 52.36 8,496,863 +0.80(+1.55%)
Oct 09, 2023 51.92 52.49 50.35 51.56 7,948,422 -1.13(-2.15%)
Oct 06, 2023 53.12 53.70 52.53 52.70 4,327,780 -0.70(-1.31%)
Oct 05, 2023 53.39 53.71 52.70 53.40 3,369,275 -0.15(-0.28%)
Oct 04, 2023 53.35 53.68 52.76 53.54 2,921,705 +0.54(+1.02%)
Oct 03, 2023 53.00 53.29 52.30 53.00 3,600,322 -0.48(-0.90%)
Oct 02, 2023 54.55 54.69 53.15 53.48 4,320,485 -1.02(-1.86%)
Sep 29, 2023 55.05 55.30 54.28 54.50 6,090,590 -0.54(-0.99%)
Sep 28, 2023 54.56 55.68 54.51 55.04 4,388,387 +0.28(+0.50%)
Sep 27, 2023 54.74 55.51 54.37 54.77 4,912,188 -0.06(-0.11%)
Sep 26, 2023 54.66 55.17 54.54 54.83 5,556,219 -0.37(-0.68%)
Sep 25, 2023 55.10 55.35 55.01 55.20 3,741,582 -0.14(-0.25%)
Sep 22, 2023 56.31 56.60 55.27 55.34 5,501,237 -0.92(-1.63%)
Sep 21, 2023 57.23 57.23 55.72 56.26 4,736,327 -1.07(-1.87%)
Sep 20, 2023 57.85 58.75 57.28 57.33 7,838,916 -0.09(-0.15%)
Sep 19, 2023 56.60 57.61 56.46 57.42 9,289,511 +0.96(+1.69%)
Sep 18, 2023 55.57 56.62 55.57 56.46 5,532,603 +0.36(+0.63%)
Sep 15, 2023 55.78 56.75 55.63 56.11 9,170,409 +0.51(+0.92%)
Sep 14, 2023 54.86 55.88 54.63 55.59 6,129,136 +1.11(+2.05%)
Sep 13, 2023 55.23 55.38 54.25 54.48 5,253,766 -0.46(-0.84%)
Sep 12, 2023 54.61 55.51 54.57 54.94 3,417,188 +0.20(+0.36%)
Sep 11, 2023 54.72 55.11 54.16 54.75 2,842,202 +0.19(+0.34%)
Sep 08, 2023 53.86 55.08 53.86 54.56 4,427,419 +0.93(+1.73%)
Sep 07, 2023 54.23 54.40 53.55 53.63 2,938,413 -0.40(-0.75%)
Sep 06, 2023 53.91 54.58 53.89 54.04 2,492,552 -0.31(-0.57%)
Sep 05, 2023 55.13 55.25 54.31 54.35 2,648,604 -1.02(-1.83%)
Sep 01, 2023 55.24 55.79 55.10 55.37 2,997,789 +0.80(+1.47%)
Aug 31, 2023 54.97 55.24 54.18 54.56 4,847,160 -0.42(-0.76%)
Aug 30, 2023 54.43 55.02 54.17 54.98 2,466,698 +0.56(+1.02%)
Aug 29, 2023 54.74 54.81 53.86 54.43 3,453,050 -0.23(-0.43%)
Aug 28, 2023 53.99 54.84 53.79 54.66 3,587,583 +1.19(+2.23%)
Aug 25, 2023 53.55 53.87 52.59 53.47 3,524,052 -0.51(-0.94%)
Aug 24, 2023 54.08 54.51 53.76 53.98 2,027,536 -0.02(-0.04%)
Aug 23, 2023 54.01 54.07 53.49 54.00 2,687,288 +0.09(+0.16%)
Aug 22, 2023 54.38 54.45 53.65 53.91 2,825,694 -0.48(-0.88%)
Aug 21, 2023 54.02 54.58 53.53 54.39 2,434,351 +0.28(+0.52%)
Aug 18, 2023 53.98 54.82 53.84 54.10 3,570,138 -0.65(-1.20%)
Aug 17, 2023 54.49 55.42 54.38 54.76 3,511,133 +0.24(+0.45%)
Aug 16, 2023 53.92 54.84 53.90 54.52 3,163,635 -0.07(-0.13%)
Aug 15, 2023 54.10 54.67 53.93 54.58 3,427,704 -0.11(-0.20%)
Aug 14, 2023 54.70 55.21 54.51 54.69 2,708,409 -0.29(-0.53%)
Aug 11, 2023 55.45 55.71 54.86 54.98 3,215,206 -0.99(-1.76%)
Aug 10, 2023 56.97 57.35 55.63 55.97 3,078,761 -0.47(-0.83%)
Aug 09, 2023 56.18 56.81 55.81 56.44 2,507,065 +0.12(+0.21%)
Aug 08, 2023 56.14 56.58 55.57 56.32 2,665,461 -0.65(-1.15%)
Aug 07, 2023 57.64 57.85 56.65 56.98 2,787,757 -0.47(-0.82%)
Aug 04, 2023 56.17 58.36 55.88 57.45 5,192,456 +1.48(+2.65%)
Aug 03, 2023 57.79 57.90 55.83 55.96 6,705,819 -2.17(-3.73%)
Aug 02, 2023 60.72 61.13 57.08 58.13 7,260,843 -1.52(-2.55%)
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.