Skip to main content

Fidelity National Information Services (NY: FIS )

85.34 +0.36 (+0.42%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 85.86 85.86 84.07 85.34 4,354,322 -0.15(-0.18%)
Dec 05, 2024 85.23 85.66 84.85 85.49 4,084,873 +0.24(+0.28%)
Dec 04, 2024 85.45 85.77 83.45 85.25 5,089,013 +0.01(+0.01%)
Dec 03, 2024 85.24 85.58 84.80 85.24 4,191,514 +0.11(+0.13%)
Dec 02, 2024 85.52 85.64 84.12 85.13 2,536,015 -0.17(-0.20%)
Nov 29, 2024 85.57 86.03 84.91 85.30 1,126,821 -0.25(-0.29%)
Nov 27, 2024 85.19 85.85 85.06 85.55 2,550,232 +0.61(+0.72%)
Nov 26, 2024 84.64 85.14 83.95 84.94 2,646,169 +0.53(+0.63%)
Nov 25, 2024 85.95 86.00 84.10 84.41 6,316,087 -1.67(-1.94%)
Nov 22, 2024 85.88 86.37 85.39 86.08 3,817,315 +0.58(+0.68%)
Nov 21, 2024 86.54 86.71 84.53 85.50 4,286,954 -0.40(-0.47%)
Nov 20, 2024 85.50 86.10 85.19 85.90 4,447,618 -0.18(-0.21%)
Nov 19, 2024 87.73 87.78 85.56 86.08 3,057,093 -2.34(-2.65%)
Nov 18, 2024 87.63 88.55 87.63 88.42 2,755,719 +0.60(+0.68%)
Nov 15, 2024 87.97 88.62 86.97 87.82 2,655,968 -0.64(-0.72%)
Nov 14, 2024 88.60 89.57 88.38 88.46 3,183,097 -0.42(-0.47%)
Nov 13, 2024 87.98 88.92 87.63 88.88 3,507,037 +1.26(+1.44%)
Nov 12, 2024 88.75 89.25 87.50 87.62 2,932,238 -1.10(-1.24%)
Nov 11, 2024 88.30 89.44 87.92 88.72 3,854,809 +0.65(+0.74%)
Nov 08, 2024 87.26 88.99 86.93 88.07 3,113,264 +1.39(+1.60%)
Nov 07, 2024 85.95 86.75 85.39 86.68 4,177,508 +0.24(+0.28%)
Nov 06, 2024 88.00 88.22 84.40 86.44 8,002,295 -0.13(-0.15%)
Nov 05, 2024 89.91 90.16 86.20 86.57 6,019,846 -3.13(-3.49%)
Nov 04, 2024 88.00 91.98 87.68 89.70 6,372,496 +0.60(+0.67%)
Nov 01, 2024 89.45 89.97 88.28 89.10 4,665,946 -0.63(-0.70%)
Oct 31, 2024 90.51 91.54 89.70 89.73 3,862,683 -0.99(-1.09%)
Oct 30, 2024 90.08 91.44 89.48 90.72 2,867,167 +0.71(+0.79%)
Oct 29, 2024 90.75 90.89 89.44 90.01 2,657,169 -0.86(-0.95%)
Oct 28, 2024 90.34 91.28 90.01 90.87 2,038,558 +1.15(+1.28%)
Oct 25, 2024 90.61 91.22 89.58 89.72 1,616,120 -0.61(-0.68%)
Oct 24, 2024 90.18 90.58 89.37 90.33 2,191,009 +0.43(+0.48%)
Oct 23, 2024 89.48 90.09 89.29 89.90 2,678,731 +0.39(+0.44%)
Oct 22, 2024 90.21 90.58 89.27 89.51 2,590,697 -1.15(-1.27%)
Oct 21, 2024 90.71 91.05 90.13 90.66 2,687,742 -0.29(-0.32%)
Oct 18, 2024 90.12 91.14 89.20 90.95 2,350,187 +1.03(+1.15%)
Oct 17, 2024 90.00 90.29 89.46 89.92 2,042,003 +0.13(+0.14%)
Oct 16, 2024 89.00 89.84 88.99 89.79 2,083,427 +0.74(+0.83%)
Oct 15, 2024 88.25 89.32 87.74 89.05 3,310,781 +1.26(+1.44%)
Oct 14, 2024 87.00 87.96 86.78 87.79 1,828,793 +1.04(+1.20%)
Oct 11, 2024 86.83 87.90 86.57 86.75 2,617,777 +0.26(+0.30%)
Oct 10, 2024 86.08 86.66 85.85 86.49 2,515,332 +0.12(+0.14%)
Oct 09, 2024 86.22 86.67 85.88 86.37 2,436,277 +0.46(+0.54%)
Oct 08, 2024 84.62 86.16 84.16 85.91 3,789,290 +1.61(+1.91%)
Oct 07, 2024 84.60 84.78 84.12 84.30 2,556,617 -0.33(-0.39%)
Oct 04, 2024 84.16 84.78 83.90 84.63 2,108,605 +0.92(+1.10%)
Oct 03, 2024 83.26 83.78 82.77 83.71 2,219,020 +0.25(+0.30%)
Oct 02, 2024 83.34 83.75 82.88 83.46 2,235,639 -0.21(-0.25%)
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.