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 (%)
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 53.28 52.54 52.80 7,945,837 -0.63(-1.19%)
Jun 14, 2023 54.07 54.91 53.34 53.43 4,685,878 -0.49(-0.91%)
Jun 13, 2023 53.68 54.37 53.23 53.92 4,583,150 +0.70(+1.32%)
Jun 12, 2023 53.59 53.92 52.93 53.22 6,221,354 -0.18(-0.33%)
Jun 09, 2023 53.42 53.69 52.96 53.39 2,830,624 +0.17(+0.31%)
Jun 08, 2023 53.27 53.60 52.48 53.23 3,323,431 -0.05(-0.09%)
Jun 07, 2023 53.57 53.63 53.03 53.27 11,887,445 +0.08(+0.15%)
Jun 06, 2023 52.96 53.57 52.89 53.20 8,611,492 +0.27(+0.51%)
Jun 05, 2023 53.51 53.83 52.42 52.93 4,955,034 -0.66(-1.23%)
Jun 02, 2023 53.93 54.18 53.10 53.58 9,194,943 +0.37(+0.69%)
Jun 01, 2023 53.08 53.80 52.83 53.22 4,261,036 +0.42(+0.79%)
May 31, 2023 51.77 52.99 51.35 52.80 15,009,107 +0.58(+1.11%)
May 30, 2023 52.73 52.84 51.61 52.22 4,140,675 -0.47(-0.90%)
May 26, 2023 51.78 52.72 51.67 52.69 2,786,845 +1.14(+2.21%)
May 25, 2023 52.02 52.18 51.13 51.55 3,034,922 -0.56(-1.08%)
May 24, 2023 53.24 53.50 51.91 52.11 5,224,653 -1.87(-3.46%)
May 23, 2023 55.16 55.33 53.88 53.98 3,703,393 -1.63(-2.92%)
May 22, 2023 55.15 56.68 55.01 55.61 3,963,787 +0.61(+1.11%)
May 19, 2023 56.39 56.69 54.85 55.00 3,956,396 -0.98(-1.75%)
May 18, 2023 54.08 56.02 53.73 55.97 4,582,405 +1.81(+3.34%)
May 17, 2023 53.52 54.49 53.30 54.16 3,861,020 +1.04(+1.95%)
May 16, 2023 53.61 53.83 52.80 53.13 3,470,771 -0.60(-1.12%)
May 15, 2023 53.69 53.90 52.96 53.73 2,839,872 +0.45(+0.84%)
May 12, 2023 53.58 53.59 52.52 53.28 2,251,402 +0.07(+0.13%)
May 11, 2023 52.80 53.50 52.44 53.22 3,821,579 -0.14(-0.25%)
May 10, 2023 54.32 54.60 52.75 53.35 3,528,825 -0.49(-0.92%)
May 09, 2023 53.54 54.39 53.30 53.85 3,761,073 -0.30(-0.55%)
May 08, 2023 53.78 54.41 53.64 54.15 4,151,570 +0.20(+0.38%)
May 05, 2023 52.28 53.99 51.68 53.94 5,074,961 +2.44(+4.73%)
May 04, 2023 50.58 51.61 50.24 51.50 6,286,934 +0.36(+0.70%)
May 03, 2023 51.49 52.43 50.74 51.15 8,138,601 -0.26(-0.51%)
May 02, 2023 54.56 54.73 51.31 51.41 6,093,365 -3.44(-6.28%)
May 01, 2023 56.09 56.45 54.72 54.85 4,029,217 -1.96(-3.46%)
Apr 28, 2023 55.43 56.90 54.92 56.82 6,012,933 +2.33(+4.28%)
Apr 27, 2023 56.59 57.39 54.33 54.48 8,476,644 +1.42(+2.68%)
Apr 26, 2023 53.22 54.15 52.85 53.06 5,394,151 -0.43(-0.80%)
Apr 25, 2023 53.80 54.33 53.29 53.49 3,021,125 -0.56(-1.04%)
Apr 24, 2023 54.64 54.72 53.80 54.05 6,038,539 -0.41(-0.75%)
Apr 21, 2023 54.52 54.77 54.09 54.46 3,889,327 +0.00(+0.00%)
Apr 20, 2023 53.78 54.61 53.38 54.46 5,585,946 +0.26(+0.48%)
Apr 19, 2023 54.92 54.96 54.04 54.19 4,862,921 -0.63(-1.15%)
Apr 18, 2023 56.22 56.39 54.76 54.82 4,276,447 -1.34(-2.38%)
Apr 17, 2023 55.38 56.20 55.21 56.16 5,062,624 +0.61(+1.10%)
Apr 14, 2023 55.17 55.94 54.90 55.55 4,860,427 +0.69(+1.25%)
Apr 13, 2023 53.37 55.33 53.27 54.86 5,261,511 +1.34(+2.51%)
Apr 12, 2023 54.95 55.32 53.15 53.52 4,621,148 -0.67(-1.23%)
Apr 11, 2023 52.92 54.58 52.76 54.18 5,120,856 +1.27(+2.40%)
Apr 10, 2023 53.39 53.63 52.22 52.92 4,518,738 -0.72(-1.34%)
Apr 06, 2023 51.89 53.69 51.86 53.63 5,913,490 +1.65(+3.18%)
Apr 05, 2023 50.81 52.35 50.81 51.98 6,850,189 +0.75(+1.45%)
Apr 04, 2023 52.49 52.52 51.18 51.23 7,216,366 -1.10(-2.11%)
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.