Skip to main content

Fidelity National Information Services (NY: FIS )

73.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 113.28 114.31 108.82 111.14 9,438,061 -3.34(-2.91%)
Mar 30, 2020 112.48 115.03 110.27 114.48 4,113,405 +4.74(+4.32%)
Mar 27, 2020 109.57 113.54 106.93 109.73 4,312,687 -3.23(-2.86%)
Mar 26, 2020 111.25 113.57 108.13 112.97 7,151,662 +2.99(+2.72%)
Mar 25, 2020 109.15 113.97 105.12 109.98 6,392,868 +1.11(+1.02%)
Mar 24, 2020 99.60 109.88 99.26 108.88 8,606,286 +15.27(+16.31%)
Mar 23, 2020 91.90 95.75 89.84 93.61 9,084,746 -0.34(-0.36%)
Mar 20, 2020 97.13 99.85 90.55 93.95 11,064,471 -2.20(-2.29%)
Mar 19, 2020 93.20 99.14 88.56 96.15 8,819,979 +2.09(+2.22%)
Mar 18, 2020 96.48 98.82 83.77 94.06 11,176,299 -10.07(-9.67%)
Mar 17, 2020 100.52 106.34 96.49 104.12 8,127,556 +5.13(+5.18%)
Mar 16, 2020 101.88 108.33 99.00 99.00 8,916,469 -19.69(-16.59%)
Mar 13, 2020 113.77 119.45 108.96 118.69 7,428,373 -2.48(-2.04%)
Mar 12, 2020 112.62 121.17 108.18 121.17 9,100,033 +0.00(+0.00%)
Mar 11, 2020 124.42 126.43 119.80 121.17 5,347,216 -7.24(-5.63%)
Mar 10, 2020 123.02 128.49 119.60 128.40 7,221,341 +9.90(+8.35%)
Mar 09, 2020 118.58 121.96 115.73 118.50 6,803,408 -8.99(-7.05%)
Mar 06, 2020 127.53 128.22 123.57 127.50 5,533,558 -2.59(-1.99%)
Mar 05, 2020 134.10 134.10 128.54 130.09 4,650,487 -6.54(-4.79%)
Mar 04, 2020 132.36 136.69 131.28 136.63 2,954,590 +6.23(+4.78%)
Mar 03, 2020 135.84 137.09 129.04 130.40 5,005,505 -5.03(-3.71%)
Mar 02, 2020 127.64 135.66 126.93 135.43 7,261,628 +8.10(+6.36%)
Feb 28, 2020 123.82 128.60 123.16 127.33 9,458,965 +0.77(+0.61%)
Feb 27, 2020 128.70 132.48 126.44 126.55 4,820,062 -4.58(-3.50%)
Feb 26, 2020 132.11 134.99 130.82 131.13 4,483,613 -0.69(-0.53%)
Feb 25, 2020 137.65 138.22 131.58 131.83 5,864,045 -5.52(-4.02%)
Feb 24, 2020 137.21 139.39 136.29 137.35 4,006,329 -3.84(-2.72%)
Feb 21, 2020 141.96 142.50 140.10 141.19 3,028,001 -1.69(-1.18%)
Feb 20, 2020 143.07 143.34 139.39 142.87 2,553,136 -0.46(-0.32%)
Feb 19, 2020 142.66 143.91 142.48 143.34 2,555,135 +1.49(+1.05%)
Feb 18, 2020 143.48 143.60 137.80 141.84 4,958,769 -1.63(-1.14%)
Feb 14, 2020 140.66 144.18 140.22 143.47 4,535,966 +2.84(+2.02%)
Feb 13, 2020 135.65 142.91 134.40 140.63 7,807,355 +5.80(+4.30%)
Feb 12, 2020 135.92 136.31 134.37 134.84 3,738,609 -1.41(-1.04%)
Feb 11, 2020 137.16 137.54 135.97 136.25 3,191,992 -0.43(-0.31%)
Feb 10, 2020 133.19 137.04 133.06 136.68 4,677,915 +3.21(+2.40%)
Feb 07, 2020 133.80 134.04 132.96 133.47 2,737,206 -0.80(-0.60%)
Feb 06, 2020 133.48 134.47 132.93 134.27 2,534,909 +1.11(+0.84%)
Feb 05, 2020 135.27 135.90 132.08 133.16 3,256,985 -1.19(-0.88%)
Feb 04, 2020 134.12 135.64 133.86 134.34 2,147,843 +1.52(+1.15%)
Feb 03, 2020 132.23 133.03 131.50 132.82 3,147,577 +1.90(+1.45%)
Jan 31, 2020 134.26 134.26 130.28 130.92 4,372,572 -3.50(-2.60%)
Jan 30, 2020 134.12 135.00 133.60 134.42 4,370,791 -0.54(-0.40%)
Jan 29, 2020 135.25 136.34 134.74 134.95 1,822,954 +0.12(+0.09%)
Jan 28, 2020 133.60 136.21 133.60 134.84 2,624,295 +1.43(+1.07%)
Jan 27, 2020 132.77 134.13 132.26 133.40 2,178,251 -1.40(-1.03%)
Jan 24, 2020 136.24 137.08 134.17 134.80 2,588,516 -0.99(-0.73%)
Jan 23, 2020 135.73 136.28 134.76 135.79 2,087,324 +0.38(+0.28%)
Jan 22, 2020 135.81 136.45 135.35 135.41 3,311,523 +0.88(+0.66%)
Jan 21, 2020 133.74 135.47 133.59 134.53 4,219,111 +0.48(+0.36%)
Jan 17, 2020 134.24 134.24 132.00 134.04 4,077,497 +0.77(+0.58%)
Jan 16, 2020 132.41 133.35 131.54 133.27 4,248,128 +1.60(+1.22%)
Jan 15, 2020 130.33 132.14 129.81 131.66 3,227,534 +1.85(+1.43%)
Jan 14, 2020 130.19 130.53 128.82 129.81 2,125,259 -0.25(-0.20%)
Jan 13, 2020 129.85 130.27 128.88 130.07 4,639,272 +0.72(+0.56%)
Jan 10, 2020 130.66 131.14 128.93 129.35 2,381,997 -0.89(-0.69%)
Jan 09, 2020 128.48 130.36 128.06 130.24 4,535,507 +2.46(+1.93%)
Jan 08, 2020 126.48 128.26 126.28 127.78 3,518,795 +1.85(+1.47%)
Jan 07, 2020 127.27 127.58 125.85 125.93 3,916,319 -1.97(-1.54%)
Jan 06, 2020 125.88 127.90 125.59 127.90 4,044,455 +1.21(+0.96%)
Jan 03, 2020 125.66 127.87 125.58 126.69 2,595,978 -0.80(-0.63%)
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.