Skip to main content

Fidelity National Information Services (NY: FIS )

55.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 55.74 56.00 54.88 55.38 8,896,811 +0.38(+0.69%)
Jun 01, 2023 54.86 55.60 54.60 55.00 4,122,879 +0.43(+0.79%)
May 31, 2023 53.50 54.77 53.07 54.57 14,522,459 +0.60(+1.11%)
May 30, 2023 54.50 54.61 53.34 53.97 4,006,420 -0.49(-0.90%)
May 26, 2023 53.52 54.49 53.40 54.46 2,696,486 +1.18(+2.21%)
May 25, 2023 53.76 53.92 52.84 53.28 2,936,520 -0.58(-1.08%)
May 24, 2023 55.02 55.29 53.65 53.86 5,055,252 -1.93(-3.46%)
May 23, 2023 57.01 57.18 55.69 55.79 3,583,316 -1.68(-2.92%)
May 22, 2023 57.00 58.58 56.85 57.47 3,835,268 +0.63(+1.11%)
May 19, 2023 58.28 58.59 56.69 56.84 3,828,116 -1.01(-1.75%)
May 18, 2023 55.89 57.90 55.53 57.85 4,433,828 +1.87(+3.34%)
May 17, 2023 55.31 56.32 55.09 55.98 3,735,833 +1.07(+1.95%)
May 16, 2023 55.41 55.63 54.57 54.91 3,358,237 -0.62(-1.12%)
May 15, 2023 55.49 55.71 54.73 55.53 2,747,794 +0.46(+0.84%)
May 12, 2023 55.38 55.38 54.28 55.07 2,178,404 +0.07(+0.13%)
May 11, 2023 54.57 55.29 54.20 55.00 3,697,670 -0.14(-0.25%)
May 10, 2023 56.14 56.43 54.52 55.14 3,414,409 -0.51(-0.92%)
May 09, 2023 55.33 56.21 55.09 55.65 3,639,126 -0.31(-0.55%)
May 08, 2023 55.58 56.24 55.44 55.96 4,016,962 +0.21(+0.38%)
May 05, 2023 54.03 55.80 53.41 55.75 4,910,413 +2.52(+4.73%)
May 04, 2023 52.27 53.34 51.92 53.23 6,083,090 +0.37(+0.70%)
May 03, 2023 53.22 54.19 52.44 52.86 7,874,719 -0.27(-0.51%)
May 02, 2023 56.39 56.56 53.03 53.13 5,895,797 -3.56(-6.28%)
May 01, 2023 57.97 58.34 56.55 56.69 3,898,576 -2.03(-3.46%)
Apr 28, 2023 57.29 58.81 56.76 58.72 5,817,973 +2.41(+4.28%)
Apr 27, 2023 58.49 59.31 56.15 56.31 8,201,802 +1.47(+2.68%)
Apr 26, 2023 55.00 55.96 54.62 54.84 5,219,254 -0.44(-0.80%)
Apr 25, 2023 55.60 56.15 55.08 55.28 2,923,170 -0.58(-1.04%)
Apr 24, 2023 56.47 56.55 55.60 55.86 5,842,749 -0.42(-0.75%)
Apr 21, 2023 56.35 56.61 55.90 56.28 3,763,222 +0.00(+0.00%)
Apr 20, 2023 55.58 56.44 55.17 56.28 5,404,830 +0.27(+0.48%)
Apr 19, 2023 56.76 56.80 55.85 56.01 4,705,248 -0.65(-1.15%)
Apr 18, 2023 58.10 58.28 56.59 56.66 4,137,790 -1.38(-2.38%)
Apr 17, 2023 57.24 58.09 57.06 58.04 4,898,476 +0.63(+1.10%)
Apr 14, 2023 57.02 57.81 56.74 57.41 4,702,835 +0.71(+1.25%)
Apr 13, 2023 55.16 57.18 55.06 56.70 5,090,915 +1.39(+2.51%)
Apr 12, 2023 56.79 57.17 54.93 55.31 4,471,314 -0.69(-1.23%)
Apr 11, 2023 54.69 56.41 54.53 56.00 4,954,820 +1.31(+2.40%)
Apr 10, 2023 55.18 55.43 53.97 54.69 4,372,225 -0.74(-1.34%)
Apr 06, 2023 53.63 55.49 53.60 55.43 5,721,754 +1.71(+3.18%)
Apr 05, 2023 52.51 54.10 52.51 53.72 6,628,082 +0.77(+1.45%)
Apr 04, 2023 54.25 54.28 52.89 52.95 6,982,386 -1.14(-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.