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 (%)
Feb 28, 2020 123.84 128.62 123.18 127.35 9,457,515 +0.78(+0.61%)
Feb 27, 2020 128.72 132.50 126.46 126.57 4,819,323 -4.58(-3.50%)
Feb 26, 2020 132.13 135.01 130.84 131.16 4,482,926 -0.69(-0.53%)
Feb 25, 2020 137.67 138.24 131.60 131.85 5,863,147 -5.52(-4.02%)
Feb 24, 2020 137.24 139.41 136.31 137.37 4,005,715 -3.84(-2.72%)
Feb 21, 2020 141.98 142.52 140.12 141.21 3,027,537 -1.69(-1.18%)
Feb 20, 2020 143.09 143.36 139.41 142.90 2,552,744 -0.46(-0.32%)
Feb 19, 2020 142.69 143.93 142.50 143.36 2,554,743 +1.49(+1.05%)
Feb 18, 2020 143.50 143.62 137.82 141.87 4,958,009 -1.63(-1.14%)
Feb 14, 2020 140.68 144.20 140.24 143.50 4,535,271 +2.84(+2.02%)
Feb 13, 2020 135.67 142.93 134.42 140.65 7,806,159 +5.80(+4.30%)
Feb 12, 2020 135.94 136.33 134.39 134.86 3,738,036 -1.41(-1.04%)
Feb 11, 2020 137.18 137.56 135.99 136.27 3,191,502 -0.43(-0.31%)
Feb 10, 2020 133.22 137.06 133.08 136.70 4,677,198 +3.21(+2.40%)
Feb 07, 2020 133.82 134.06 132.98 133.49 2,736,786 -0.80(-0.60%)
Feb 06, 2020 133.50 134.49 132.95 134.29 2,534,520 +1.11(+0.83%)
Feb 05, 2020 135.29 135.92 132.10 133.18 3,256,486 -1.19(-0.88%)
Feb 04, 2020 134.15 135.66 133.88 134.36 2,147,513 +1.52(+1.15%)
Feb 03, 2020 132.25 133.05 131.52 132.84 3,147,094 +1.90(+1.45%)
Jan 31, 2020 134.28 134.28 130.30 130.94 4,371,902 -3.50(-2.60%)
Jan 30, 2020 134.14 135.01 133.62 134.44 4,370,121 -0.54(-0.40%)
Jan 29, 2020 135.28 136.36 134.76 134.97 1,822,675 +0.12(+0.09%)
Jan 28, 2020 133.62 136.23 133.62 134.86 2,623,892 +1.43(+1.07%)
Jan 27, 2020 132.79 134.15 132.28 133.43 2,177,917 -1.39(-1.03%)
Jan 24, 2020 136.26 137.10 134.19 134.82 2,588,119 -0.99(-0.73%)
Jan 23, 2020 135.75 136.30 134.78 135.81 2,087,004 +0.38(+0.28%)
Jan 22, 2020 135.83 136.47 135.38 135.43 3,311,015 +0.88(+0.66%)
Jan 21, 2020 133.76 135.49 133.61 134.55 4,218,465 +0.48(+0.36%)
Jan 17, 2020 134.26 134.26 132.02 134.06 4,076,872 +0.77(+0.58%)
Jan 16, 2020 132.43 133.37 131.56 133.29 4,247,477 +1.60(+1.22%)
Jan 15, 2020 130.35 132.16 129.83 131.68 3,227,039 +1.85(+1.42%)
Jan 14, 2020 130.21 130.54 128.84 129.83 2,124,934 -0.25(-0.20%)
Jan 13, 2020 129.87 130.29 128.90 130.09 4,638,561 +0.72(+0.56%)
Jan 10, 2020 130.68 131.16 128.95 129.37 2,381,631 -0.89(-0.69%)
Jan 09, 2020 128.50 130.38 128.07 130.26 4,534,812 +2.46(+1.93%)
Jan 08, 2020 126.50 128.28 126.30 127.80 3,518,256 +1.85(+1.47%)
Jan 07, 2020 127.29 127.60 125.87 125.95 3,915,718 -1.97(-1.54%)
Jan 06, 2020 125.90 127.92 125.61 127.92 4,043,835 +1.21(+0.96%)
Jan 03, 2020 125.68 127.89 125.61 126.71 2,595,580 -0.80(-0.63%)
Jan 02, 2020 127.48 128.37 126.87 127.51 3,294,040 +0.74(+0.58%)
Dec 31, 2019 126.09 126.80 125.55 126.77 2,727,679 +0.45(+0.35%)
Dec 30, 2019 126.88 127.04 125.70 126.33 2,139,417 -1.05(-0.82%)
Dec 27, 2019 126.69 127.41 126.20 127.37 1,613,282 +0.96(+0.76%)
Dec 26, 2019 125.99 126.56 125.85 126.42 1,008,065 +0.75(+0.59%)
Dec 24, 2019 126.02 126.42 125.24 125.67 937,862 -0.30(-0.24%)
Dec 23, 2019 126.51 126.80 125.69 125.97 1,912,307 -0.54(-0.43%)
Dec 20, 2019 126.86 127.14 126.03 126.51 6,215,919 +0.66(+0.52%)
Dec 19, 2019 125.45 126.29 124.77 125.85 3,789,952 +0.34(+0.27%)
Dec 18, 2019 126.18 126.80 125.41 125.51 4,464,338 -0.14(-0.11%)
Dec 17, 2019 124.88 126.19 124.22 125.65 4,759,491 +0.77(+0.62%)
Dec 16, 2019 126.66 127.31 124.18 124.88 6,522,586 -1.07(-0.85%)
Dec 13, 2019 124.44 126.03 123.83 125.95 2,867,569 +1.33(+1.07%)
Dec 12, 2019 122.92 124.98 122.67 124.62 2,803,548 +1.44(+1.17%)
Dec 11, 2019 122.84 123.43 121.85 123.18 4,349,229 -0.03(-0.02%)
Dec 10, 2019 124.38 124.80 123.05 123.21 2,721,657 -1.30(-1.04%)
Dec 09, 2019 125.71 126.03 124.35 124.51 3,127,711 -1.47(-1.17%)
Dec 06, 2019 125.10 126.36 124.79 125.98 2,723,633 +1.50(+1.21%)
Dec 05, 2019 123.96 124.77 123.12 124.48 3,813,303 +1.08(+0.88%)
Dec 04, 2019 124.01 124.26 123.03 123.40 2,974,023 -0.44(-0.35%)
Dec 03, 2019 122.40 124.13 121.98 123.83 2,516,213 +0.44(+0.35%)
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.