Skip to main content

Fidelity National Information Services (NY: FIS )

88.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 88.30 89.44 87.92 88.72 3,854,809 +0.65(+0.74%)
Nov 08, 2024 87.26 88.99 86.93 88.07 3,113,264 +1.39(+1.60%)
Nov 07, 2024 85.95 86.75 85.39 86.68 4,177,508 +0.24(+0.28%)
Nov 06, 2024 88.00 88.22 84.40 86.44 8,002,295 -0.13(-0.15%)
Nov 05, 2024 89.91 90.16 86.20 86.57 6,019,846 -3.13(-3.49%)
Nov 04, 2024 88.00 91.98 87.68 89.70 6,372,496 +0.60(+0.67%)
Nov 01, 2024 89.45 89.97 88.28 89.10 4,665,946 -0.63(-0.70%)
Oct 31, 2024 90.51 91.54 89.70 89.73 3,862,683 -0.99(-1.09%)
Oct 30, 2024 90.08 91.44 89.48 90.72 2,867,167 +0.71(+0.79%)
Oct 29, 2024 90.75 90.89 89.44 90.01 2,657,169 -0.86(-0.95%)
Oct 28, 2024 90.34 91.28 90.01 90.87 2,038,558 +1.15(+1.28%)
Oct 25, 2024 90.61 91.22 89.58 89.72 1,616,120 -0.61(-0.68%)
Oct 24, 2024 90.18 90.58 89.37 90.33 2,191,009 +0.43(+0.48%)
Oct 23, 2024 89.48 90.09 89.29 89.90 2,678,731 +0.39(+0.44%)
Oct 22, 2024 90.21 90.58 89.27 89.51 2,590,697 -1.15(-1.27%)
Oct 21, 2024 90.71 91.05 90.13 90.66 2,687,742 -0.29(-0.32%)
Oct 18, 2024 90.12 91.14 89.20 90.95 2,350,187 +1.03(+1.15%)
Oct 17, 2024 90.00 90.29 89.46 89.92 2,042,003 +0.13(+0.14%)
Oct 16, 2024 89.00 89.84 88.99 89.79 2,083,427 +0.74(+0.83%)
Oct 15, 2024 88.25 89.32 87.74 89.05 3,310,781 +1.26(+1.44%)
Oct 14, 2024 87.00 87.96 86.78 87.79 1,828,793 +1.04(+1.20%)
Oct 11, 2024 86.83 87.90 86.57 86.75 2,617,777 +0.26(+0.30%)
Oct 10, 2024 86.08 86.66 85.85 86.49 2,515,332 +0.12(+0.14%)
Oct 09, 2024 86.22 86.67 85.88 86.37 2,436,277 +0.46(+0.54%)
Oct 08, 2024 84.62 86.16 84.16 85.91 3,789,290 +1.61(+1.91%)
Oct 07, 2024 84.60 84.78 84.12 84.30 2,556,617 -0.33(-0.39%)
Oct 04, 2024 84.16 84.78 83.90 84.63 2,108,605 +0.92(+1.10%)
Oct 03, 2024 83.26 83.78 82.77 83.71 2,219,020 +0.25(+0.30%)
Oct 02, 2024 83.34 83.75 82.88 83.46 2,235,639 -0.21(-0.25%)
Oct 01, 2024 83.75 84.19 82.83 83.67 2,695,456 -0.08(-0.10%)
Sep 30, 2024 83.16 83.83 82.66 83.75 2,386,587 +0.62(+0.75%)
Sep 27, 2024 83.26 84.06 82.94 83.13 2,075,786 +0.19(+0.23%)
Sep 26, 2024 82.93 83.47 82.56 82.94 3,170,537 +0.63(+0.77%)
Sep 25, 2024 83.76 84.11 81.81 82.31 3,385,933 -1.72(-2.05%)
Sep 24, 2024 84.12 84.61 83.57 84.03 3,728,902 -0.36(-0.43%)
Sep 23, 2024 84.36 84.64 83.62 84.39 2,173,820 +0.33(+0.39%)
Sep 20, 2024 83.49 84.10 83.32 84.06 6,189,218 -0.35(-0.41%)
Sep 19, 2024 85.07 85.14 83.66 84.41 3,149,994 -0.02(-0.02%)
Sep 18, 2024 84.88 85.18 84.08 84.43 2,688,459 -0.61(-0.72%)
Sep 17, 2024 84.74 85.63 84.56 85.04 1,866,255 +0.01(+0.01%)
Sep 16, 2024 84.55 85.26 83.61 85.03 3,049,157 +0.89(+1.06%)
Sep 13, 2024 84.41 84.77 84.12 84.14 2,639,897 -0.11(-0.13%)
Sep 12, 2024 83.54 84.40 83.17 84.25 2,417,573 +0.72(+0.86%)
Sep 11, 2024 82.94 83.61 81.63 83.53 3,340,912 +0.11(+0.13%)
Sep 10, 2024 82.24 83.47 81.05 83.42 2,980,689 +1.39(+1.69%)
Sep 09, 2024 81.50 82.60 80.93 82.03 3,354,249 +1.03(+1.27%)
Sep 06, 2024 81.91 82.74 80.73 81.00 2,737,097 -1.11(-1.35%)
Sep 05, 2024 82.45 82.56 81.29 82.11 2,327,886 +0.07(+0.08%)
Sep 04, 2024 82.34 82.93 81.77 82.04 2,029,249 -0.23(-0.28%)
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.