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 (%)
Mar 31, 2023 50.98 52.68 50.86 52.58 7,742,357 +2.09(+4.14%)
Mar 30, 2023 50.54 51.27 49.93 50.49 7,355,520 +0.68(+1.36%)
Mar 29, 2023 49.71 49.92 49.29 49.81 7,075,203 +0.79(+1.62%)
Mar 28, 2023 48.59 49.34 48.35 49.02 4,776,371 +0.43(+0.88%)
Mar 27, 2023 49.32 49.92 48.50 48.59 7,341,690 +0.49(+1.03%)
Mar 24, 2023 47.54 48.32 47.00 48.10 7,855,573 -0.26(-0.54%)
Mar 23, 2023 49.47 50.08 48.30 48.36 6,789,618 -1.26(-2.54%)
Mar 22, 2023 51.21 51.21 49.57 49.62 5,977,417 -1.76(-3.43%)
Mar 21, 2023 51.45 51.68 50.43 51.38 7,172,055 +1.49(+2.99%)
Mar 20, 2023 50.12 51.01 49.39 49.89 8,359,782 -0.09(-0.17%)
Mar 17, 2023 50.58 51.20 49.95 49.97 17,682,170 -0.49(-0.98%)
Mar 16, 2023 49.02 50.74 47.55 50.47 11,079,316 +0.56(+1.12%)
Mar 15, 2023 49.84 50.18 48.79 49.91 14,056,890 -1.69(-3.28%)
Mar 14, 2023 51.12 52.59 50.65 51.60 10,243,119 +3.39(+7.03%)
Mar 13, 2023 54.54 54.60 48.04 48.21 16,912,344 -7.16(-12.93%)
Mar 10, 2023 57.21 57.48 54.88 55.37 7,606,903 -2.46(-4.25%)
Mar 09, 2023 60.49 60.79 57.75 57.83 6,136,653 -2.55(-4.23%)
Mar 08, 2023 59.82 60.42 59.49 60.39 3,412,787 +0.28(+0.46%)
Mar 07, 2023 61.31 61.88 59.94 60.11 5,035,041 -1.20(-1.96%)
Mar 06, 2023 61.64 62.19 61.12 61.31 3,483,133 -0.05(-0.08%)
Mar 03, 2023 61.77 62.09 60.76 61.36 5,328,987 +0.04(+0.06%)
Mar 02, 2023 60.49 61.37 59.72 61.32 6,935,814 +1.00(+1.65%)
Mar 01, 2023 61.11 61.41 59.43 60.32 10,296,027 -0.50(-0.82%)
Feb 28, 2023 61.67 62.08 60.72 60.82 6,052,686 -1.10(-1.78%)
Feb 27, 2023 62.38 62.73 61.81 61.92 3,932,609 -0.36(-0.59%)
Feb 24, 2023 62.43 62.98 61.66 62.29 6,563,731 -1.23(-1.93%)
Feb 23, 2023 64.70 64.75 62.41 63.51 5,943,315 -0.32(-0.50%)
Feb 22, 2023 64.56 64.96 63.23 63.83 5,114,699 -0.08(-0.12%)
Feb 21, 2023 65.80 65.80 63.31 63.91 6,501,359 -2.28(-3.44%)
Feb 17, 2023 65.44 66.33 64.59 66.18 6,440,337 +0.32(+0.49%)
Feb 16, 2023 63.69 66.20 63.33 65.86 8,462,934 +1.63(+2.54%)
Feb 15, 2023 63.47 64.42 62.77 64.23 7,134,358 -0.34(-0.53%)
Feb 14, 2023 62.92 66.29 62.85 64.57 12,039,100 +1.72(+2.74%)
Feb 13, 2023 62.28 62.89 60.48 62.85 21,342,044 -8.98(-12.50%)
Feb 10, 2023 70.02 72.06 69.91 71.83 4,250,485 +1.41(+2.00%)
Feb 09, 2023 72.14 72.64 69.89 70.42 7,048,750 +0.56(+0.80%)
Feb 08, 2023 71.02 71.36 69.70 69.86 2,880,444 -1.79(-2.50%)
Feb 07, 2023 69.76 71.81 69.43 71.65 7,584,094 +2.05(+2.94%)
Feb 06, 2023 70.80 71.18 69.26 69.60 4,795,494 -2.19(-3.05%)
Feb 03, 2023 72.97 73.07 70.79 71.79 4,085,641 -2.30(-3.11%)
Feb 02, 2023 73.82 75.53 73.60 74.10 4,536,560 +0.97(+1.33%)
Feb 01, 2023 71.34 73.59 70.95 73.13 3,483,778 +1.67(+2.33%)
Jan 31, 2023 70.95 71.49 70.11 71.46 5,441,902 +0.62(+0.87%)
Jan 30, 2023 70.83 71.34 70.33 70.84 4,323,531 -0.90(-1.25%)
Jan 27, 2023 71.41 71.82 70.87 71.74 3,686,162 +0.42(+0.59%)
Jan 26, 2023 71.44 71.56 69.94 71.32 2,663,518 +0.64(+0.90%)
Jan 25, 2023 70.05 70.68 69.05 70.68 3,687,679 -0.18(-0.26%)
Jan 24, 2023 70.34 71.44 70.22 70.86 2,899,627 -0.07(-0.09%)
Jan 23, 2023 70.94 71.46 69.94 70.93 4,512,262 +0.53(+0.76%)
Jan 20, 2023 68.14 70.74 67.49 70.39 7,926,448 +2.75(+4.07%)
Jan 19, 2023 65.39 68.68 65.06 67.64 11,821,236 +1.32(+2.00%)
Jan 18, 2023 68.51 68.55 66.27 66.32 5,985,512 -1.69(-2.48%)
Jan 17, 2023 65.79 68.14 65.50 68.00 6,796,748 +1.58(+2.38%)
Jan 13, 2023 65.26 66.44 65.23 66.42 6,798,871 +0.45(+0.68%)
Jan 12, 2023 66.47 66.70 65.01 65.97 10,052,179 -0.18(-0.27%)
Jan 11, 2023 65.65 66.16 64.92 66.16 6,554,013 +0.45(+0.68%)
Jan 10, 2023 66.70 66.70 65.08 65.71 4,215,200 -0.95(-1.43%)
Jan 09, 2023 66.17 67.27 65.56 66.66 4,941,218 +0.67(+1.01%)
Jan 06, 2023 65.29 66.61 64.81 65.99 5,116,193 +1.06(+1.63%)
Jan 05, 2023 65.56 65.71 64.57 64.94 3,709,508 -1.03(-1.56%)
Jan 04, 2023 66.25 66.94 65.61 65.96 6,278,374 +0.70(+1.07%)
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.