Skip to main content

Fidelity National Information Services (NY: FIS )

74.51 +1.05 (+1.43%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.66 62.07 60.71 60.81 6,053,614 -1.10(-1.78%)
Feb 27, 2023 62.37 62.72 61.80 61.91 3,933,212 -0.36(-0.59%)
Feb 24, 2023 62.42 62.97 61.65 62.28 6,564,738 -1.23(-1.93%)
Feb 23, 2023 64.69 64.74 62.40 63.51 5,944,227 -0.32(-0.50%)
Feb 22, 2023 64.55 64.95 63.22 63.82 5,115,483 -0.08(-0.12%)
Feb 21, 2023 65.79 65.79 63.30 63.90 6,502,356 -2.28(-3.44%)
Feb 17, 2023 65.43 66.32 64.58 66.17 6,441,325 +0.32(+0.49%)
Feb 16, 2023 63.68 66.19 63.32 65.85 8,464,232 +1.63(+2.54%)
Feb 15, 2023 63.46 64.41 62.76 64.22 7,135,452 -0.34(-0.53%)
Feb 14, 2023 62.91 66.28 62.84 64.56 12,040,946 +1.72(+2.74%)
Feb 13, 2023 62.27 62.88 60.47 62.84 21,345,316 -8.98(-12.50%)
Feb 10, 2023 70.01 72.05 69.90 71.82 4,251,137 +1.41(+2.00%)
Feb 09, 2023 72.12 72.63 69.88 70.41 7,049,831 +0.56(+0.80%)
Feb 08, 2023 71.01 71.35 69.69 69.85 2,880,886 -1.79(-2.50%)
Feb 07, 2023 69.75 71.80 69.42 71.64 7,585,257 +2.05(+2.94%)
Feb 06, 2023 70.79 71.17 69.25 69.59 4,796,229 -2.19(-3.05%)
Feb 03, 2023 72.96 73.06 70.78 71.78 4,086,268 -2.30(-3.11%)
Feb 02, 2023 73.81 75.52 73.58 74.09 4,537,256 +0.97(+1.33%)
Feb 01, 2023 71.33 73.58 70.94 73.11 3,484,312 +1.67(+2.33%)
Jan 31, 2023 70.94 71.48 70.10 71.45 5,442,737 +0.62(+0.87%)
Jan 30, 2023 70.82 71.33 70.32 70.83 4,324,194 -0.89(-1.25%)
Jan 27, 2023 71.40 71.81 70.86 71.72 3,686,727 +0.42(+0.59%)
Jan 26, 2023 71.43 71.55 69.92 71.31 2,663,926 +0.64(+0.90%)
Jan 25, 2023 70.04 70.67 69.04 70.67 3,688,245 -0.18(-0.26%)
Jan 24, 2023 70.32 71.43 70.21 70.85 2,900,071 -0.07(-0.09%)
Jan 23, 2023 70.92 71.45 69.92 70.92 4,512,954 +0.53(+0.76%)
Jan 20, 2023 68.13 70.72 67.48 70.38 7,927,664 +2.75(+4.07%)
Jan 19, 2023 65.38 68.67 65.05 67.63 11,823,047 +1.32(+2.00%)
Jan 18, 2023 68.50 68.53 66.26 66.31 5,986,430 -1.69(-2.48%)
Jan 17, 2023 65.78 68.13 65.49 67.99 6,797,791 +1.58(+2.38%)
Jan 13, 2023 65.25 66.43 65.22 66.41 6,799,914 +0.45(+0.68%)
Jan 12, 2023 66.46 66.69 65.00 65.96 10,053,720 -0.18(-0.27%)
Jan 11, 2023 65.64 66.15 64.91 66.14 6,555,018 +0.45(+0.68%)
Jan 10, 2023 66.69 66.69 65.07 65.70 4,215,847 -0.95(-1.43%)
Jan 09, 2023 66.16 67.26 65.55 66.65 4,941,975 +0.67(+1.01%)
Jan 06, 2023 65.28 66.60 64.80 65.98 5,116,978 +1.06(+1.63%)
Jan 05, 2023 65.55 65.70 64.56 64.93 3,710,076 -1.03(-1.56%)
Jan 04, 2023 66.24 66.93 65.60 65.95 6,279,337 +0.70(+1.06%)
Jan 03, 2023 65.43 66.21 64.55 65.26 5,634,100 +0.66(+1.02%)
Dec 30, 2022 63.89 64.61 63.75 64.60 2,735,338 -0.05(-0.07%)
Dec 29, 2022 63.73 65.06 63.41 64.65 3,432,168 +1.29(+2.03%)
Dec 28, 2022 63.84 64.44 62.80 63.36 2,655,989 -0.69(-1.07%)
Dec 27, 2022 63.51 64.46 62.94 64.05 3,538,762 +0.33(+0.52%)
Dec 23, 2022 63.22 64.27 62.83 63.72 2,394,069 +0.32(+0.51%)
Dec 22, 2022 62.72 63.56 61.83 63.39 5,570,481 -0.23(-0.36%)
Dec 21, 2022 64.71 64.89 63.42 63.62 6,149,770 -0.83(-1.29%)
Dec 20, 2022 63.82 64.70 63.79 64.45 5,753,076 +0.32(+0.50%)
Dec 19, 2022 65.78 66.19 63.79 64.13 7,211,998 -1.78(-2.70%)
Dec 16, 2022 66.00 67.28 65.63 65.91 12,233,656 -0.54(-0.82%)
Dec 15, 2022 70.46 71.31 65.80 66.45 15,779,103 -2.49(-3.62%)
Dec 14, 2022 69.35 70.03 67.89 68.94 4,605,231 -0.56(-0.81%)
Dec 13, 2022 69.92 70.71 69.15 69.51 8,565,481 +1.69(+2.50%)
Dec 12, 2022 66.70 67.97 66.13 67.81 5,898,923 +0.90(+1.35%)
Dec 09, 2022 64.81 67.52 64.62 66.91 12,916,758 +0.46(+0.69%)
Dec 08, 2022 65.86 66.76 65.71 66.45 5,916,948 +0.98(+1.50%)
Dec 07, 2022 65.56 65.90 63.72 65.47 9,638,247 -0.47(-0.72%)
Dec 06, 2022 68.56 68.84 65.01 65.94 10,188,337 -2.97(-4.31%)
Dec 05, 2022 69.36 70.00 68.66 68.91 7,780,497 -1.13(-1.61%)
Dec 02, 2022 68.80 70.93 68.65 70.04 9,244,122 +0.83(+1.20%)
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.