Skip to main content

Fidelity National Information Services (NY: FIS )

70.72 -0.23 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 68.89 69.23 68.27 68.85 6,881,677 +0.02(+0.03%)
Feb 29, 2024 67.67 69.19 67.15 68.83 9,199,100 +2.31(+3.47%)
Feb 28, 2024 66.58 67.32 66.04 66.53 3,730,497 -0.11(-0.16%)
Feb 27, 2024 67.31 67.79 65.86 66.63 7,293,892 -0.35(-0.52%)
Feb 26, 2024 62.47 67.67 62.30 66.98 9,560,794 +3.03(+4.74%)
Feb 23, 2024 64.05 64.50 63.78 63.95 5,631,814 +0.18(+0.28%)
Feb 22, 2024 63.19 64.16 63.07 63.77 2,856,119 +0.65(+1.02%)
Feb 21, 2024 62.45 63.20 61.85 63.12 2,551,577 +0.49(+0.78%)
Feb 20, 2024 62.76 63.44 62.60 62.64 2,979,887 -0.69(-1.08%)
Feb 16, 2024 63.06 64.19 62.74 63.32 3,285,414 +0.00(+0.00%)
Feb 15, 2024 62.57 63.53 62.48 63.32 2,930,991 +1.00(+1.61%)
Feb 14, 2024 61.60 62.38 61.30 62.32 4,925,129 +1.39(+2.29%)
Feb 13, 2024 61.20 61.40 60.08 60.92 3,794,803 -1.07(-1.73%)
Feb 12, 2024 61.63 62.29 61.24 62.00 3,440,244 +0.56(+0.91%)
Feb 09, 2024 60.96 61.79 60.96 61.44 3,311,485 +0.32(+0.52%)
Feb 08, 2024 61.13 61.66 60.99 61.12 2,492,840 -0.23(-0.37%)
Feb 07, 2024 61.69 61.72 60.53 61.35 2,970,455 +0.05(+0.08%)
Feb 06, 2024 61.12 61.34 60.19 61.30 3,615,822 -0.09(-0.15%)
Feb 05, 2024 61.15 61.82 60.94 61.39 3,038,788 -0.58(-0.93%)
Feb 02, 2024 62.32 62.58 61.47 61.97 2,793,103 -0.58(-0.92%)
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.