Skip to main content

Fidelity National Information Services (NY: FIS )

77.05 +0.93 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 109.62 111.07 109.55 110.69 9,970,998 +1.21(+1.10%)
Jun 27, 2019 109.84 110.00 108.77 109.49 2,828,374 +0.06(+0.06%)
Jun 26, 2019 109.52 109.88 108.51 109.42 3,032,800 +0.01(+0.01%)
Jun 25, 2019 109.45 110.42 109.14 109.41 2,606,658 +0.04(+0.03%)
Jun 24, 2019 110.62 110.67 109.31 109.38 2,492,930 -1.33(-1.21%)
Jun 21, 2019 111.76 111.79 110.33 110.71 3,590,463 -1.07(-0.95%)
Jun 20, 2019 111.89 113.02 111.55 111.78 2,806,254 +0.53(+0.48%)
Jun 19, 2019 110.98 111.76 110.00 111.25 2,807,321 +0.60(+0.55%)
Jun 18, 2019 110.52 111.00 109.94 110.64 3,156,137 +0.98(+0.90%)
Jun 17, 2019 109.78 110.21 108.96 109.66 1,882,886 +0.12(+0.11%)
Jun 14, 2019 108.90 109.77 108.68 109.54 2,624,495 +0.51(+0.46%)
Jun 13, 2019 109.31 109.44 108.44 109.03 2,311,382 +0.22(+0.20%)
Jun 12, 2019 109.52 109.52 108.52 108.82 2,072,710 -0.67(-0.61%)
Jun 11, 2019 110.91 110.91 108.93 109.48 3,079,106 -0.54(-0.49%)
Jun 10, 2019 110.77 110.91 109.36 110.02 2,468,236 -0.22(-0.20%)
Jun 07, 2019 109.76 110.71 109.76 110.25 3,338,684 +0.87(+0.80%)
Jun 06, 2019 109.62 109.88 108.34 109.38 2,380,880 -0.20(-0.18%)
Jun 05, 2019 109.03 109.74 108.48 109.57 2,531,839 +1.39(+1.29%)
Jun 04, 2019 105.67 108.25 105.09 108.18 3,074,083 +3.30(+3.15%)
Jun 03, 2019 108.69 109.37 104.20 104.88 4,658,290 -3.36(-3.10%)
May 31, 2019 107.12 108.56 106.85 108.23 4,164,963 +0.67(+0.63%)
May 30, 2019 107.25 107.82 106.45 107.56 2,869,845 +0.43(+0.40%)
May 29, 2019 107.14 107.23 106.22 107.13 2,558,072 -0.25(-0.23%)
May 28, 2019 107.40 108.59 106.68 107.38 4,587,994 +0.55(+0.51%)
May 24, 2019 109.01 109.64 106.59 106.83 3,307,896 -1.50(-1.39%)
May 23, 2019 108.08 108.41 106.78 108.33 3,087,025 -0.53(-0.49%)
May 22, 2019 108.10 109.54 107.79 108.86 3,454,570 +0.53(+0.49%)
May 21, 2019 107.86 108.99 107.52 108.33 4,697,358 +1.88(+1.77%)
May 20, 2019 106.16 107.09 106.05 106.45 2,128,012 -0.37(-0.35%)
May 17, 2019 106.01 107.63 106.01 106.82 2,961,890 -0.33(-0.31%)
May 16, 2019 106.01 107.77 105.80 107.15 3,784,949 +1.66(+1.58%)
May 15, 2019 104.49 105.81 104.32 105.49 2,463,539 +0.30(+0.28%)
May 14, 2019 104.36 105.92 104.28 105.19 3,173,579 +1.32(+1.27%)
May 13, 2019 103.41 104.26 102.88 103.87 3,569,031 -1.14(-1.09%)
May 10, 2019 103.88 105.03 102.57 105.01 2,267,433 +0.76(+0.73%)
May 09, 2019 103.61 104.43 102.56 104.25 3,380,389 -0.24(-0.23%)
May 08, 2019 104.15 105.16 103.89 104.49 3,653,399 +0.22(+0.22%)
May 07, 2019 105.12 105.34 103.36 104.27 3,678,095 -1.29(-1.22%)
May 06, 2019 104.44 105.97 104.23 105.55 2,920,197 -0.40(-0.37%)
May 03, 2019 106.13 106.16 104.95 105.95 3,231,314 -0.04(-0.03%)
May 02, 2019 104.64 106.00 104.21 105.98 5,974,165 +2.32(+2.24%)
May 01, 2019 104.16 105.67 103.56 103.66 7,182,847 -0.64(-0.61%)
Apr 30, 2019 104.53 106.15 103.56 104.30 9,277,181 +3.95(+3.94%)
Apr 29, 2019 99.59 100.62 98.93 100.35 8,379,836 +0.58(+0.58%)
Apr 26, 2019 100.65 100.65 99.42 99.78 3,384,032 -0.58(-0.58%)
Apr 25, 2019 100.75 101.02 99.81 100.36 4,103,720 -0.44(-0.44%)
Apr 24, 2019 101.45 101.77 100.79 100.80 2,613,105 -0.68(-0.67%)
Apr 23, 2019 101.21 101.84 100.60 101.49 3,089,720 +0.53(+0.53%)
Apr 22, 2019 99.76 100.95 99.42 100.95 3,283,372 +1.19(+1.19%)
Apr 18, 2019 99.93 100.33 99.21 99.77 2,310,781 -0.19(-0.19%)
Apr 17, 2019 100.51 100.59 99.73 99.96 2,088,564 -0.43(-0.43%)
Apr 16, 2019 102.12 102.32 100.06 100.39 5,129,914 -1.40(-1.38%)
Apr 15, 2019 101.69 101.84 100.98 101.79 2,150,526 -0.02(-0.02%)
Apr 12, 2019 102.27 102.30 101.52 101.81 3,316,009 +0.23(+0.23%)
Apr 11, 2019 101.32 101.93 100.53 101.58 3,725,697 +0.47(+0.46%)
Apr 10, 2019 102.93 102.93 100.75 101.11 4,084,461 -1.24(-1.21%)
Apr 09, 2019 101.82 102.60 101.44 102.35 3,182,222 +0.10(+0.10%)
Apr 08, 2019 102.00 102.40 100.91 102.25 5,907,264 +0.23(+0.23%)
Apr 05, 2019 102.78 103.08 101.89 102.02 2,820,175 -0.58(-0.56%)
Apr 04, 2019 103.47 103.54 102.11 102.59 2,786,289 -0.81(-0.78%)
Apr 03, 2019 103.06 103.97 102.47 103.40 4,333,806 +0.73(+0.71%)
Apr 02, 2019 102.56 102.76 101.88 102.67 2,827,002 +0.31(+0.30%)
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.