Skip to main content

Fidelity National Information Services (NY: FIS )

84.41 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.37 59.20 58.29 58.71 3,389,326 +0.71(+1.22%)
Jul 28, 2023 60.10 60.15 57.73 58.00 3,475,835 -1.28(-2.17%)
Jul 27, 2023 59.87 60.22 59.16 59.28 4,463,945 -0.51(-0.85%)
Jul 26, 2023 60.28 60.30 59.44 59.78 4,537,622 -0.61(-1.01%)
Jul 25, 2023 60.28 60.66 60.13 60.40 3,629,205 +0.27(+0.45%)
Jul 24, 2023 59.91 60.36 59.71 60.12 3,173,008 +0.27(+0.45%)
Jul 21, 2023 59.91 60.16 59.16 59.85 3,971,121 +0.37(+0.62%)
Jul 20, 2023 59.17 59.73 58.99 59.48 4,170,039 +0.34(+0.58%)
Jul 19, 2023 58.74 59.68 58.55 59.14 4,618,271 +0.64(+1.10%)
Jul 18, 2023 56.74 58.65 56.71 58.50 5,385,399 +1.76(+3.10%)
Jul 17, 2023 57.19 57.51 56.72 56.74 3,037,258 -0.79(-1.37%)
Jul 14, 2023 58.05 58.21 57.13 57.53 3,482,581 -0.45(-0.77%)
Jul 13, 2023 57.70 58.32 57.11 57.98 3,289,824 +0.38(+0.66%)
Jul 12, 2023 58.62 58.77 57.30 57.60 3,693,768 -0.05(-0.08%)
Jul 11, 2023 56.79 57.82 56.59 57.65 4,046,824 +0.88(+1.54%)
Jul 10, 2023 57.75 58.00 56.47 56.77 5,737,840 -0.86(-1.48%)
Jul 07, 2023 56.83 58.15 56.53 57.63 8,740,919 +0.18(+0.30%)
Jul 06, 2023 57.48 58.18 56.09 57.45 15,336,407 -0.69(-1.19%)
Jul 05, 2023 56.40 58.88 56.23 58.14 14,941,286 +1.75(+3.10%)
Jul 03, 2023 56.39 57.07 55.04 56.39 9,027,392 +3.21(+6.03%)
Jun 30, 2023 52.36 53.29 52.18 53.18 5,509,581 +1.73(+3.36%)
Jun 29, 2023 51.84 52.33 51.39 51.45 4,667,417 -0.17(-0.34%)
Jun 28, 2023 51.06 51.64 50.67 51.63 3,409,704 +0.66(+1.30%)
Jun 27, 2023 51.36 51.64 50.59 50.97 3,077,648 -0.25(-0.49%)
Jun 26, 2023 51.08 51.90 51.08 51.22 3,112,680 -0.07(-0.13%)
Jun 23, 2023 51.49 52.06 51.11 51.29 11,791,423 -0.77(-1.48%)
Jun 22, 2023 51.74 52.08 51.31 52.06 3,165,997 -0.08(-0.15%)
Jun 21, 2023 52.76 53.23 52.06 52.13 4,860,378 -1.00(-1.88%)
Jun 20, 2023 52.70 53.45 51.97 53.13 4,390,336 -0.13(-0.24%)
Jun 16, 2023 52.99 53.81 52.68 53.26 6,250,275 +0.71(+1.35%)
Jun 15, 2023 52.79 53.04 52.30 52.55 7,982,914 -0.63(-1.19%)
Jun 14, 2023 53.81 54.65 53.10 53.18 4,707,744 -0.49(-0.91%)
Jun 13, 2023 53.43 54.12 52.98 53.67 4,604,536 +0.70(+1.32%)
Jun 12, 2023 53.34 53.67 52.69 52.97 6,250,384 -0.17(-0.33%)
Jun 09, 2023 53.17 53.44 52.72 53.14 2,843,833 +0.17(+0.31%)
Jun 08, 2023 53.02 53.35 52.24 52.98 3,338,938 -0.05(-0.09%)
Jun 07, 2023 53.33 53.38 52.79 53.03 11,942,914 +0.08(+0.15%)
Jun 06, 2023 52.71 53.33 52.64 52.95 8,651,675 +0.27(+0.51%)
Jun 05, 2023 53.26 53.58 52.17 52.68 4,978,156 -0.65(-1.23%)
Jun 02, 2023 53.68 53.93 52.85 53.34 9,237,849 +0.37(+0.69%)
Jun 01, 2023 52.83 53.55 52.58 52.97 4,280,919 +0.41(+0.79%)
May 31, 2023 51.52 52.75 51.11 52.56 15,079,142 +0.58(+1.11%)
May 30, 2023 52.49 52.59 51.37 51.98 4,159,996 -0.47(-0.90%)
May 26, 2023 51.54 52.48 51.43 52.45 2,799,849 +1.14(+2.21%)
May 25, 2023 51.78 51.93 50.89 51.31 3,049,084 -0.56(-1.08%)
May 24, 2023 52.99 53.25 51.67 51.87 5,249,033 -1.86(-3.46%)
May 23, 2023 54.91 55.07 53.63 53.73 3,720,673 -1.62(-2.92%)
May 22, 2023 54.90 56.42 54.75 55.35 3,982,283 +0.61(+1.11%)
May 19, 2023 56.13 56.43 54.60 54.74 3,974,857 -0.97(-1.75%)
May 18, 2023 53.83 55.76 53.48 55.71 4,603,788 +1.80(+3.34%)
May 17, 2023 53.27 54.24 53.06 53.91 3,879,037 +1.03(+1.95%)
May 16, 2023 53.36 53.58 52.56 52.88 3,486,967 -0.60(-1.12%)
May 15, 2023 53.44 53.65 52.71 53.48 2,853,124 +0.44(+0.84%)
May 12, 2023 53.34 53.34 52.28 53.04 2,261,907 +0.07(+0.13%)
May 11, 2023 52.56 53.25 52.20 52.97 3,839,411 -0.13(-0.25%)
May 10, 2023 54.07 54.35 52.51 53.10 3,545,292 -0.49(-0.92%)
May 09, 2023 53.29 54.13 53.06 53.60 3,778,623 -0.30(-0.55%)
May 08, 2023 53.53 54.16 53.39 53.89 4,170,942 +0.20(+0.38%)
May 05, 2023 52.04 53.74 51.44 53.69 5,098,642 +2.43(+4.73%)
May 04, 2023 50.34 51.37 50.00 51.26 6,316,270 +0.36(+0.70%)
May 03, 2023 51.26 52.19 50.50 50.91 8,176,577 -0.26(-0.51%)
May 02, 2023 54.31 54.47 51.07 51.17 6,121,798 -3.43(-6.28%)
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.