Skip to main content

Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 76.63 76.73 74.34 75.39 3,890,682 -2.42(-3.11%)
Feb 02, 2023 77.52 79.32 77.28 77.81 4,320,084 +1.02(+1.33%)
Feb 01, 2023 74.92 77.28 74.51 76.79 3,317,539 +1.75(+2.33%)
Jan 31, 2023 74.51 75.07 73.62 75.04 5,182,225 +0.65(+0.87%)
Jan 30, 2023 74.38 74.92 73.85 74.39 4,117,220 -0.94(-1.25%)
Jan 27, 2023 74.99 75.42 74.42 75.33 3,510,265 +0.44(+0.59%)
Jan 26, 2023 75.02 75.15 73.44 74.89 2,536,420 +0.67(+0.90%)
Jan 25, 2023 73.56 74.22 72.51 74.22 3,511,710 -0.19(-0.26%)
Jan 24, 2023 73.86 75.02 73.74 74.41 2,761,262 -0.07(-0.09%)
Jan 23, 2023 74.49 75.04 73.44 74.48 4,296,945 +0.56(+0.76%)
Jan 20, 2023 71.55 74.28 70.87 73.92 7,548,213 +2.89(+4.07%)
Jan 19, 2023 68.67 72.12 68.32 71.03 11,257,146 +1.39(+2.00%)
Jan 18, 2023 71.94 71.98 69.59 69.64 5,699,895 -1.77(-2.48%)
Jan 17, 2023 69.09 71.56 68.78 71.41 6,472,420 +1.66(+2.38%)
Jan 13, 2023 68.53 69.77 68.50 69.75 6,474,442 +0.47(+0.68%)
Jan 12, 2023 69.80 70.04 68.27 69.28 9,572,507 -0.19(-0.27%)
Jan 11, 2023 68.94 69.48 68.17 69.47 6,241,268 +0.47(+0.68%)
Jan 10, 2023 70.04 70.04 68.34 69.00 4,014,059 -1.00(-1.43%)
Jan 09, 2023 69.49 70.64 68.85 70.00 4,705,432 +0.70(+1.01%)
Jan 06, 2023 68.56 69.95 68.06 69.30 4,872,058 +1.11(+1.63%)
Jan 05, 2023 68.85 69.00 67.81 68.19 3,532,497 -1.08(-1.56%)
Jan 04, 2023 69.57 70.29 68.89 69.27 5,978,782 +0.73(+1.07%)
Jan 03, 2023 68.72 69.54 67.80 68.54 5,364,429 +0.69(+1.02%)
Dec 30, 2022 67.10 67.86 66.95 67.85 2,604,414 -0.05(-0.07%)
Dec 29, 2022 66.93 68.33 66.60 67.90 3,267,890 +1.35(+2.03%)
Dec 28, 2022 67.05 67.67 65.96 66.55 2,528,863 -0.72(-1.07%)
Dec 27, 2022 66.70 67.70 66.10 67.27 3,369,382 +0.35(+0.52%)
Dec 23, 2022 66.40 67.50 65.99 66.92 2,279,479 +0.34(+0.51%)
Dec 22, 2022 65.87 66.75 64.94 66.58 5,303,855 -0.24(-0.36%)
Dec 21, 2022 67.96 68.15 66.61 66.82 5,855,416 -0.87(-1.29%)
Dec 20, 2022 67.03 67.95 67.00 67.69 5,477,710 +0.34(+0.50%)
Dec 19, 2022 69.09 69.52 67.00 67.35 6,866,802 -1.87(-2.70%)
Dec 16, 2022 69.32 70.66 68.93 69.22 11,648,102 -0.57(-0.82%)
Dec 15, 2022 74.00 74.89 69.11 69.79 15,023,849 -2.62(-3.62%)
Dec 14, 2022 72.84 73.55 71.30 72.41 4,384,806 -0.59(-0.81%)
Dec 13, 2022 73.43 74.27 72.63 73.00 8,155,501 +1.78(+2.50%)
Dec 12, 2022 70.05 71.39 69.45 71.22 5,616,576 +0.95(+1.35%)
Dec 09, 2022 68.07 70.91 67.87 70.27 12,298,508 +0.48(+0.69%)
Dec 08, 2022 69.17 70.12 69.01 69.79 5,633,738 +1.03(+1.50%)
Dec 07, 2022 68.86 69.22 66.92 68.76 9,176,920 -0.50(-0.72%)
Dec 06, 2022 72.01 72.30 68.28 69.26 9,700,681 -3.12(-4.31%)
Dec 05, 2022 72.84 73.52 72.11 72.38 7,408,090 -1.18(-1.61%)
Dec 02, 2022 72.26 74.49 72.10 73.56 8,801,659 +0.87(+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.