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 (%)
Nov 30, 2023 57.59 58.25 57.51 57.82 8,689,521 +0.45(+0.79%)
Nov 29, 2023 56.46 58.20 56.38 57.37 7,723,333 +1.25(+2.23%)
Nov 28, 2023 55.22 56.54 55.20 56.12 6,181,090 +0.91(+1.64%)
Nov 27, 2023 54.48 55.63 54.47 55.21 6,467,300 +0.48(+0.88%)
Nov 24, 2023 53.91 54.78 53.89 54.73 2,123,591 +1.06(+1.97%)
Nov 22, 2023 53.32 53.77 53.18 53.67 4,430,153 +0.52(+0.98%)
Nov 21, 2023 53.75 54.10 53.04 53.15 3,631,865 -0.89(-1.64%)
Nov 20, 2023 53.78 54.31 53.65 54.04 7,518,194 +0.13(+0.24%)
Nov 17, 2023 53.55 54.02 53.35 53.91 3,888,573 +0.76(+1.43%)
Nov 16, 2023 53.68 54.09 53.01 53.15 4,736,380 -0.55(-1.03%)
Nov 15, 2023 53.20 53.98 53.17 53.70 7,667,755 +0.54(+1.02%)
Nov 14, 2023 52.70 54.21 52.65 53.16 8,957,478 +1.50(+2.90%)
Nov 13, 2023 51.54 52.11 51.41 51.66 3,622,417 -0.02(-0.04%)
Nov 10, 2023 51.20 51.94 50.85 51.68 4,344,712 +0.62(+1.22%)
Nov 09, 2023 52.05 52.37 50.88 51.06 5,064,801 -1.20(-2.30%)
Nov 08, 2023 50.24 52.55 50.14 52.26 6,935,193 +1.87(+3.72%)
Nov 07, 2023 50.57 51.42 49.21 50.39 9,127,338 -0.61(-1.20%)
Nov 06, 2023 51.05 51.34 50.60 51.00 4,681,057 -0.24(-0.46%)
Nov 03, 2023 51.28 51.78 51.06 51.24 6,379,419 +0.59(+1.17%)
Nov 02, 2023 49.25 50.67 49.12 50.64 6,781,349 +2.05(+4.22%)
Nov 01, 2023 48.83 48.83 47.78 48.59 4,123,407 +0.17(+0.35%)
Oct 31, 2023 47.82 48.64 47.30 48.43 7,582,365 +0.69(+1.45%)
Oct 30, 2023 46.97 47.84 46.65 47.74 8,185,202 +1.23(+2.65%)
Oct 27, 2023 47.24 47.55 46.26 46.50 5,174,102 -1.05(-2.20%)
Oct 26, 2023 47.99 48.38 47.38 47.55 3,611,446 -0.62(-1.29%)
Oct 25, 2023 48.32 48.87 47.49 48.17 5,434,109 -1.63(-3.27%)
Oct 24, 2023 49.28 50.29 49.23 49.80 4,085,397 +0.91(+1.86%)
Oct 23, 2023 49.46 49.93 48.81 48.89 5,244,654 -0.81(-1.63%)
Oct 20, 2023 51.06 51.43 49.69 49.70 4,420,363 -1.01(-1.98%)
Oct 19, 2023 51.53 51.91 50.69 50.70 5,142,007 -0.43(-0.85%)
Oct 18, 2023 52.25 52.98 51.11 51.14 3,699,638 -1.73(-3.26%)
Oct 17, 2023 52.61 53.39 52.16 52.86 3,600,313 +1.00(+1.92%)
Oct 16, 2023 51.59 52.07 50.82 51.87 2,586,624 +0.77(+1.51%)
Oct 13, 2023 50.64 51.50 50.57 51.10 3,665,527 +0.22(+0.43%)
Oct 12, 2023 52.09 52.13 50.47 50.88 4,318,571 -1.50(-2.86%)
Oct 11, 2023 52.51 52.90 51.82 52.38 3,162,560 +0.02(+0.04%)
Oct 10, 2023 51.56 52.66 51.32 52.36 8,496,863 +0.80(+1.55%)
Oct 09, 2023 51.92 52.49 50.35 51.56 7,948,422 -1.13(-2.15%)
Oct 06, 2023 53.12 53.70 52.53 52.70 4,327,780 -0.70(-1.31%)
Oct 05, 2023 53.39 53.71 52.70 53.40 3,369,275 -0.15(-0.28%)
Oct 04, 2023 53.35 53.68 52.76 53.54 2,921,705 +0.54(+1.02%)
Oct 03, 2023 53.00 53.29 52.30 53.00 3,600,322 -0.48(-0.90%)
Oct 02, 2023 54.55 54.69 53.15 53.48 4,320,485 -1.02(-1.86%)
Sep 29, 2023 55.05 55.30 54.28 54.50 6,090,590 -0.54(-0.99%)
Sep 28, 2023 54.56 55.68 54.51 55.04 4,388,387 +0.28(+0.50%)
Sep 27, 2023 54.74 55.51 54.37 54.77 4,912,188 -0.06(-0.11%)
Sep 26, 2023 54.66 55.17 54.54 54.83 5,556,219 -0.37(-0.68%)
Sep 25, 2023 55.10 55.35 55.01 55.20 3,741,582 -0.14(-0.25%)
Sep 22, 2023 56.31 56.60 55.27 55.34 5,501,237 -0.92(-1.63%)
Sep 21, 2023 57.23 57.23 55.72 56.26 4,736,327 -1.07(-1.87%)
Sep 20, 2023 57.85 58.75 57.28 57.33 7,838,916 -0.09(-0.15%)
Sep 19, 2023 56.60 57.61 56.46 57.42 9,289,511 +0.96(+1.69%)
Sep 18, 2023 55.57 56.62 55.57 56.46 5,532,603 +0.36(+0.63%)
Sep 15, 2023 55.78 56.75 55.63 56.11 9,170,409 +0.51(+0.92%)
Sep 14, 2023 54.86 55.88 54.63 55.59 6,129,136 +1.11(+2.05%)
Sep 13, 2023 55.23 55.38 54.25 54.48 5,253,766 -0.46(-0.84%)
Sep 12, 2023 54.61 55.51 54.57 54.94 3,417,188 +0.20(+0.36%)
Sep 11, 2023 54.72 55.11 54.16 54.75 2,842,202 +0.19(+0.34%)
Sep 08, 2023 53.86 55.08 53.86 54.56 4,427,419 +0.93(+1.73%)
Sep 07, 2023 54.23 54.40 53.55 53.63 2,938,413 -0.40(-0.75%)
Sep 06, 2023 53.91 54.58 53.89 54.04 2,492,552 -0.31(-0.57%)
Sep 05, 2023 55.13 55.25 54.31 54.35 2,648,604 -1.02(-1.83%)
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.