Skip to main content

Fidelity National Information Services (NY: FIS )

78.11 +0.39 (+0.50%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 78.50 78.73 77.52 77.72 3,280,735 -0.64(-0.82%)
May 17, 2024 78.00 78.56 77.78 78.36 4,670,432 +0.80(+1.03%)
May 16, 2024 77.40 78.14 77.36 77.56 5,431,576 +0.08(+0.10%)
May 15, 2024 76.84 77.63 76.72 77.48 5,662,389 +1.09(+1.43%)
May 14, 2024 76.01 76.68 75.39 76.39 3,888,351 +0.64(+0.84%)
May 13, 2024 74.97 76.17 74.90 75.75 5,643,777 +1.11(+1.49%)
May 10, 2024 73.99 74.73 73.63 74.64 3,954,877 +0.93(+1.26%)
May 09, 2024 74.32 74.36 73.37 73.71 3,933,052 -0.34(-0.46%)
May 08, 2024 74.60 75.10 72.67 74.05 5,420,479 -0.26(-0.35%)
May 07, 2024 73.00 75.71 72.64 74.31 9,594,938 +3.86(+5.48%)
May 06, 2024 71.16 71.40 70.38 70.45 5,204,257 -0.27(-0.38%)
May 03, 2024 69.99 70.77 69.67 70.72 3,571,206 +1.29(+1.86%)
May 02, 2024 68.10 69.45 67.48 69.43 3,956,061 +2.23(+3.32%)
May 01, 2024 67.95 68.21 66.72 67.20 4,538,961 -0.72(-1.06%)
Apr 30, 2024 69.00 69.42 67.86 67.92 4,536,727 -1.52(-2.19%)
Apr 29, 2024 69.78 70.52 69.21 69.44 3,458,923 -0.16(-0.23%)
Apr 26, 2024 70.14 71.10 69.47 69.60 3,761,668 -0.87(-1.23%)
Apr 25, 2024 70.23 71.12 69.93 70.47 3,986,834 -0.34(-0.48%)
Apr 24, 2024 71.38 71.79 70.78 70.81 4,249,255 -1.09(-1.52%)
Apr 23, 2024 71.52 72.21 71.44 71.90 4,256,398 +0.60(+0.84%)
Apr 22, 2024 71.22 71.93 70.36 71.30 3,397,154 +0.57(+0.81%)
Apr 19, 2024 70.37 71.67 70.34 70.73 5,607,676 +0.73(+1.04%)
Apr 18, 2024 70.93 70.98 69.88 70.00 3,617,019 -0.35(-0.50%)
Apr 17, 2024 71.01 71.20 70.10 70.35 2,950,683 -0.35(-0.50%)
Apr 16, 2024 70.86 71.43 70.50 70.70 3,150,522 -0.02(-0.03%)
Apr 15, 2024 72.37 72.44 70.22 70.72 2,316,248 -0.23(-0.32%)
Apr 12, 2024 71.60 71.83 70.67 70.95 2,873,304 -1.21(-1.68%)
Apr 11, 2024 72.75 72.98 71.67 72.16 3,560,982 -0.47(-0.65%)
Apr 10, 2024 72.75 73.57 72.30 72.63 2,819,480 -1.24(-1.68%)
Apr 09, 2024 73.26 73.99 73.26 73.87 2,798,686 +0.79(+1.08%)
Apr 08, 2024 72.62 73.67 72.56 73.08 2,868,280 +0.64(+0.88%)
Apr 05, 2024 72.14 72.70 71.69 72.44 2,872,230 +0.54(+0.75%)
Apr 04, 2024 73.30 73.81 71.86 71.90 2,640,738 -0.71(-0.98%)
Apr 03, 2024 73.57 73.57 72.57 72.61 3,473,644 -1.09(-1.48%)
Apr 02, 2024 72.05 73.84 71.76 73.70 4,366,271 +0.95(+1.31%)
Apr 01, 2024 73.84 74.18 72.67 72.75 3,486,740 -1.43(-1.93%)
Mar 28, 2024 73.75 74.75 73.61 74.18 4,503,657 +0.72(+0.98%)
Mar 27, 2024 73.00 73.58 72.35 73.46 7,273,779 +1.16(+1.60%)
Mar 26, 2024 71.29 72.33 71.07 72.30 6,460,368 +1.21(+1.70%)
Mar 25, 2024 70.66 71.27 70.50 71.09 4,007,648 +0.57(+0.81%)
Mar 22, 2024 72.17 72.34 70.49 70.52 3,530,944 -1.74(-2.41%)
Mar 21, 2024 70.94 72.36 70.38 72.26 5,869,848 +1.56(+2.21%)
Mar 20, 2024 70.00 71.09 69.62 70.70 3,026,833 +0.84(+1.20%)
Mar 19, 2024 69.41 70.00 68.97 69.86 3,075,447 +0.56(+0.81%)
Mar 18, 2024 69.09 69.70 68.47 69.30 3,051,233 +0.18(+0.26%)
Mar 15, 2024 67.58 69.67 67.51 69.12 5,771,608 +0.90(+1.32%)
Mar 14, 2024 68.54 68.83 67.74 68.22 5,345,918 -0.68(-0.99%)
Mar 13, 2024 68.92 70.03 68.70 68.90 4,007,812 -0.65(-0.93%)
Mar 12, 2024 70.02 70.52 69.53 69.55 2,722,778 -0.20(-0.29%)
Mar 11, 2024 69.48 70.06 68.94 69.75 2,507,717 +0.10(+0.14%)
Mar 08, 2024 69.36 70.35 68.85 69.65 3,698,326 +0.50(+0.72%)
Mar 07, 2024 69.89 70.14 68.86 69.15 2,884,869 -0.32(-0.46%)
Mar 06, 2024 69.49 70.13 68.97 69.47 3,973,748 +0.08(+0.11%)
Mar 05, 2024 68.93 70.16 68.88 69.39 4,888,875 +0.30(+0.43%)
Mar 04, 2024 69.16 69.60 68.63 69.09 3,810,252 +0.24(+0.35%)
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.