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 (%)
Jul 31, 2023 58.65 59.48 58.56 58.98 3,373,584 +0.71(+1.22%)
Jul 28, 2023 60.38 60.43 58.00 58.27 3,459,692 -1.29(-2.17%)
Jul 27, 2023 60.15 60.50 59.44 59.56 4,443,212 -0.51(-0.85%)
Jul 26, 2023 60.56 60.58 59.72 60.06 4,516,547 -0.62(-1.01%)
Jul 25, 2023 60.56 60.94 60.42 60.68 3,612,349 +0.27(+0.45%)
Jul 24, 2023 60.19 60.64 59.99 60.41 3,158,271 +0.27(+0.45%)
Jul 21, 2023 60.19 60.44 59.44 60.13 3,952,677 +0.37(+0.62%)
Jul 20, 2023 59.45 60.00 59.26 59.76 4,150,671 +0.34(+0.58%)
Jul 19, 2023 59.02 59.96 58.82 59.42 4,596,821 +0.64(+1.10%)
Jul 18, 2023 57.01 58.92 56.98 58.77 5,360,387 +1.77(+3.10%)
Jul 17, 2023 57.46 57.78 56.99 57.01 3,023,152 -0.79(-1.37%)
Jul 14, 2023 58.32 58.49 57.40 57.80 3,466,406 -0.45(-0.77%)
Jul 13, 2023 57.97 58.59 57.38 58.25 3,274,545 +0.38(+0.66%)
Jul 12, 2023 58.89 59.05 57.56 57.87 3,676,612 -0.05(-0.08%)
Jul 11, 2023 57.05 58.09 56.85 57.91 4,028,028 +0.88(+1.54%)
Jul 10, 2023 58.02 58.27 56.73 57.04 5,711,191 -0.86(-1.48%)
Jul 07, 2023 57.09 58.42 56.79 57.90 8,700,322 +0.18(+0.30%)
Jul 06, 2023 57.75 58.45 56.35 57.72 15,265,176 -0.69(-1.19%)
Jul 05, 2023 56.66 59.16 56.49 58.41 14,871,891 +1.76(+3.10%)
Jul 03, 2023 56.65 57.34 55.30 56.65 8,985,464 +3.22(+6.03%)
Jun 30, 2023 52.60 53.54 52.42 53.43 5,483,991 +1.74(+3.36%)
Jun 29, 2023 52.08 52.58 51.63 51.69 4,645,739 -0.18(-0.34%)
Jun 28, 2023 51.30 51.88 50.91 51.87 3,393,868 +0.66(+1.30%)
Jun 27, 2023 51.60 51.88 50.82 51.20 3,063,353 -0.25(-0.49%)
Jun 26, 2023 51.32 52.14 51.32 51.46 3,098,223 -0.07(-0.13%)
Jun 23, 2023 51.73 52.30 51.35 51.53 11,736,658 -0.77(-1.48%)
Jun 22, 2023 51.99 52.33 51.54 52.30 3,151,292 -0.08(-0.15%)
Jun 21, 2023 53.00 53.48 52.31 52.38 4,837,804 -1.01(-1.88%)
Jun 20, 2023 52.94 53.70 52.21 53.38 4,369,945 -0.13(-0.24%)
Jun 16, 2023 53.24 54.07 52.92 53.51 6,221,245 +0.71(+1.35%)
Jun 15, 2023 53.04 52.54 52.80 7,945,837 -1.36(-2.51%)
May 08, 2023 53.79 54.42 53.65 54.15 4,150,934 +0.20(+0.38%)
May 05, 2023 52.29 54.00 51.69 53.95 5,074,183 +2.44(+4.73%)
May 04, 2023 50.58 51.62 50.24 51.51 6,285,970 +0.36(+0.70%)
May 03, 2023 51.50 52.44 50.75 51.15 8,137,353 -0.26(-0.51%)
May 02, 2023 54.57 54.73 51.32 51.42 6,092,431 -3.45(-6.28%)
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.