Skip to main content

Fidelity National Information Services (NY: FIS )

75.10 -0.22 (-0.29%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 74.77 75.53 74.16 75.32 2,717,500 +0.07(+0.09%)
Jul 19, 2024 76.53 76.53 74.86 75.25 2,987,493 -0.79(-1.04%)
Jul 18, 2024 76.91 77.29 75.95 76.04 3,200,953 -1.22(-1.58%)
Jul 17, 2024 77.02 77.99 76.64 77.26 2,141,921 +0.35(+0.46%)
Jul 16, 2024 76.37 77.14 76.37 76.91 2,761,397 +0.80(+1.05%)
Jul 15, 2024 76.81 77.30 76.05 76.11 3,974,257 -0.31(-0.41%)
Jul 12, 2024 75.97 76.66 75.45 76.42 2,391,427 +0.84(+1.11%)
Jul 11, 2024 74.04 75.64 73.61 75.58 2,322,595 +1.66(+2.25%)
Jul 10, 2024 73.80 74.12 72.92 73.92 2,308,966 +0.20(+0.27%)
Jul 09, 2024 74.85 75.00 73.60 73.72 3,135,836 -1.13(-1.51%)
Jul 08, 2024 75.56 75.85 74.66 74.85 2,049,008 -0.57(-0.76%)
Jul 05, 2024 75.65 75.75 74.98 75.42 2,256,111 -0.39(-0.51%)
Jul 03, 2024 75.59 75.93 74.95 75.81 1,287,286 +0.58(+0.77%)
Jul 02, 2024 74.43 75.39 74.14 75.23 1,945,459 +0.96(+1.29%)
Jul 01, 2024 75.43 76.21 73.97 74.27 2,576,488 -1.09(-1.45%)
Jun 28, 2024 74.88 75.48 74.48 75.36 4,935,021 +0.73(+0.98%)
Jun 27, 2024 74.82 74.89 73.79 74.63 3,168,799 -0.36(-0.48%)
Jun 26, 2024 74.74 75.21 74.33 74.99 2,865,939 -0.21(-0.28%)
Jun 25, 2024 75.44 75.95 75.06 75.20 3,324,845 -0.35(-0.46%)
Jun 24, 2024 76.04 76.90 75.48 75.55 4,000,953 -0.41(-0.54%)
Jun 21, 2024 76.28 77.01 75.47 75.96 15,141,396 -0.52(-0.68%)
Jun 20, 2024 76.26 76.73 75.60 76.48 4,583,754 -0.57(-0.74%)
Jun 18, 2024 76.26 77.75 75.91 77.05 4,624,540 +0.93(+1.22%)
Jun 17, 2024 75.89 76.39 74.75 76.12 3,701,193 -0.45(-0.59%)
Jun 14, 2024 76.82 76.97 75.14 76.57 4,031,518 -0.50(-0.65%)
Jun 13, 2024 76.80 77.08 75.38 77.07 4,510,815 +0.12(+0.16%)
Jun 12, 2024 76.70 77.83 76.70 76.95 4,901,757 +1.12(+1.48%)
Jun 11, 2024 77.06 77.09 75.28 75.83 3,845,378 -1.46(-1.89%)
Jun 10, 2024 76.87 77.50 76.29 77.29 4,146,655 +0.14(+0.18%)
Jun 07, 2024 75.69 77.17 75.48 77.15 4,092,294 +1.13(+1.49%)
Jun 06, 2024 75.51 76.18 75.29 76.02 2,525,981 +0.41(+0.54%)
Jun 05, 2024 75.77 76.03 75.38 75.61 3,397,049 -0.11(-0.14%)
Jun 04, 2024 75.59 76.28 75.32 75.72 4,397,539 +0.03(+0.04%)
Jun 03, 2024 75.57 76.03 74.82 75.69 3,236,443 +0.16(+0.21%)
May 31, 2024 74.01 75.59 73.89 75.53 7,403,629 +1.79(+2.43%)
May 30, 2024 74.31 74.53 73.43 73.74 3,098,688 -0.40(-0.54%)
May 29, 2024 73.99 74.71 73.66 74.13 3,604,711 -0.65(-0.87%)
May 28, 2024 77.43 77.43 73.66 74.78 4,839,345 -2.65(-3.42%)
May 24, 2024 76.16 77.45 76.08 77.43 2,963,390 +1.47(+1.94%)
May 23, 2024 77.27 77.27 75.67 75.96 2,649,224 -0.93(-1.20%)
May 22, 2024 77.46 77.68 76.66 76.88 3,087,808 -0.87(-1.11%)
May 21, 2024 77.45 78.10 77.23 77.75 2,866,054 +0.39(+0.50%)
May 20, 2024 78.14 78.36 77.16 77.36 3,296,043 -0.64(-0.82%)
May 17, 2024 77.64 78.20 77.42 78.00 4,692,225 +0.80(+1.03%)
May 16, 2024 77.04 77.78 77.00 77.20 5,456,921 +0.08(+0.10%)
May 15, 2024 76.48 77.27 76.36 77.12 5,688,811 +1.08(+1.43%)
May 14, 2024 75.66 76.32 75.03 76.04 3,906,495 +0.64(+0.84%)
May 13, 2024 74.62 75.82 74.55 75.40 5,670,112 +1.10(+1.49%)
May 10, 2024 73.65 74.38 73.29 74.29 3,973,331 +0.93(+1.26%)
May 09, 2024 73.97 74.02 73.03 73.37 3,951,404 -0.34(-0.46%)
May 08, 2024 74.25 74.75 72.33 73.71 5,445,772 -0.26(-0.35%)
May 07, 2024 72.66 75.36 72.30 73.96 9,639,710 +3.84(+5.48%)
May 06, 2024 70.83 71.07 70.05 70.12 5,228,541 -0.27(-0.38%)
May 03, 2024 69.66 70.44 69.35 70.39 3,587,870 +1.28(+1.86%)
May 02, 2024 67.78 69.13 67.17 69.11 3,974,521 +2.22(+3.32%)
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.