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 (%)
Dec 29, 2023 60.27 60.87 59.65 59.76 2,661,023 -0.73(-1.20%)
Dec 28, 2023 59.89 60.61 59.89 60.49 1,754,871 +0.40(+0.66%)
Dec 27, 2023 60.20 60.44 59.79 60.09 1,787,238 +0.13(+0.22%)
Dec 26, 2023 59.47 60.12 59.43 59.96 2,169,545 +0.33(+0.55%)
Dec 22, 2023 59.69 60.07 59.15 59.63 2,858,497 +0.23(+0.39%)
Dec 21, 2023 58.77 59.43 58.56 59.40 2,677,871 +0.83(+1.41%)
Dec 20, 2023 59.19 59.82 58.55 58.58 2,462,514 -1.03(-1.74%)
Dec 19, 2023 59.90 60.00 59.39 59.61 6,435,891 -0.12(-0.20%)
Dec 18, 2023 59.51 60.11 58.98 59.73 6,712,636 +0.63(+1.06%)
Dec 15, 2023 59.39 60.43 58.80 59.10 7,590,353 -0.95(-1.57%)
Dec 14, 2023 60.54 61.57 59.10 60.05 9,400,695 +0.36(+0.60%)
Dec 13, 2023 57.56 59.79 56.84 59.69 7,370,372 +2.15(+3.73%)
Dec 12, 2023 58.37 58.55 57.20 57.54 7,252,899 -0.88(-1.50%)
Dec 11, 2023 58.69 59.29 58.32 58.42 7,064,353 -0.22(-0.37%)
Dec 08, 2023 58.65 58.90 58.13 58.64 15,599,776 +0.02(+0.03%)
Dec 07, 2023 58.39 58.69 57.94 58.62 9,590,155 +0.48(+0.82%)
Dec 06, 2023 59.14 59.72 57.83 58.14 8,318,320 -0.62(-1.06%)
Dec 05, 2023 58.87 59.20 58.53 58.76 4,988,965 -0.34(-0.57%)
Dec 04, 2023 58.66 59.45 58.66 59.10 6,386,642 +0.03(+0.05%)
Dec 01, 2023 57.82 59.16 57.82 59.07 9,293,727 +1.24(+2.15%)
Nov 30, 2023 57.59 58.25 57.51 57.82 8,689,521 +0.45(+0.79%)
Nov 29, 2023 56.46 58.20 56.38 57.37 7,723,333 +1.25(+2.23%)
Nov 28, 2023 55.22 56.54 55.20 56.12 6,181,090 +0.91(+1.64%)
Nov 27, 2023 54.48 55.63 54.47 55.21 6,467,300 +0.48(+0.88%)
Nov 24, 2023 53.91 54.78 53.89 54.73 2,123,591 +1.06(+1.97%)
Nov 22, 2023 53.32 53.77 53.18 53.67 4,430,153 +0.52(+0.98%)
Nov 21, 2023 53.75 54.10 53.04 53.15 3,631,865 -0.89(-1.64%)
Nov 20, 2023 53.78 54.31 53.65 54.04 7,518,194 +0.13(+0.24%)
Nov 17, 2023 53.55 54.02 53.35 53.91 3,888,573 +0.76(+1.43%)
Nov 16, 2023 53.68 54.09 53.01 53.15 4,736,380 -0.55(-1.03%)
Nov 15, 2023 53.20 53.98 53.17 53.70 7,667,755 +0.54(+1.02%)
Nov 14, 2023 52.70 54.21 52.65 53.16 8,957,478 +1.50(+2.90%)
Nov 13, 2023 51.54 52.11 51.41 51.66 3,622,417 -0.02(-0.04%)
Nov 10, 2023 51.20 51.94 50.85 51.68 4,344,712 +0.62(+1.22%)
Nov 09, 2023 52.05 52.37 50.88 51.06 5,064,801 -1.20(-2.30%)
Nov 08, 2023 50.24 52.55 50.14 52.26 6,935,193 +1.87(+3.72%)
Nov 07, 2023 50.57 51.42 49.21 50.39 9,127,338 -0.61(-1.20%)
Nov 06, 2023 51.05 51.34 50.60 51.00 4,681,057 -0.24(-0.46%)
Nov 03, 2023 51.28 51.78 51.06 51.24 6,379,419 +0.59(+1.17%)
Nov 02, 2023 49.25 50.67 49.12 50.64 6,781,349 +2.05(+4.22%)
Nov 01, 2023 48.83 48.83 47.78 48.59 4,123,407 +0.17(+0.35%)
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 50.71 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%)
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.