Skip to main content

Fidelity National Information Services (NY: FIS )

76.57 -0.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 96.44 96.44 96.44 0 +0.42(+0.44%)
Aug 30, 2018 96.28 96.47 95.84 96.03 677,282 -0.32(-0.33%)
Aug 29, 2018 96.01 96.56 95.92 96.35 1,092,223 +0.42(+0.44%)
Aug 28, 2018 96.55 96.94 95.83 95.93 1,102,975 -0.28(-0.29%)
Aug 27, 2018 97.33 97.53 96.13 96.20 1,340,377 -0.86(-0.89%)
Aug 24, 2018 96.71 97.11 96.42 97.07 722,405 +0.44(+0.45%)
Aug 23, 2018 96.56 97.05 96.50 96.63 1,087,234 +0.12(+0.12%)
Aug 22, 2018 95.82 96.75 95.65 96.52 1,085,687 +0.60(+0.62%)
Aug 21, 2018 96.20 96.33 95.84 95.92 1,520,423 +0.09(+0.09%)
Aug 20, 2018 95.41 96.03 95.05 95.83 2,328,644 +0.34(+0.35%)
Aug 17, 2018 94.96 95.66 94.87 95.49 1,438,978 +0.68(+0.71%)
Aug 16, 2018 95.06 95.36 94.63 94.81 887,560 +0.29(+0.30%)
Aug 15, 2018 94.73 95.03 94.17 94.53 1,299,758 -0.60(-0.63%)
Aug 14, 2018 94.75 95.58 94.47 95.13 2,253,895 +0.49(+0.52%)
Aug 13, 2018 95.28 95.73 94.58 94.63 849,108 -0.66(-0.69%)
Aug 10, 2018 94.96 95.91 94.68 95.29 1,597,905 -0.06(-0.07%)
Aug 09, 2018 94.34 95.58 94.22 95.36 1,715,531 +0.96(+1.02%)
Aug 08, 2018 93.89 94.68 93.75 94.39 1,435,521 +0.63(+0.68%)
Aug 07, 2018 93.52 93.94 93.36 93.76 1,711,859 +0.34(+0.36%)
Aug 06, 2018 92.88 93.50 92.75 93.42 1,336,975 +0.50(+0.54%)
Aug 03, 2018 92.18 92.97 91.56 92.92 1,587,811 +0.85(+0.92%)
Aug 02, 2018 91.37 92.43 91.15 92.08 1,900,985 +0.29(+0.31%)
Aug 01, 2018 92.08 93.71 91.30 91.79 3,422,575 -0.16(-0.17%)
Jul 31, 2018 92.28 94.29 91.27 91.95 4,354,094 -1.72(-1.84%)
Jul 30, 2018 95.70 96.19 93.30 93.67 1,660,356 -2.12(-2.22%)
Jul 27, 2018 97.51 97.52 95.55 95.79 972,852 -1.51(-1.55%)
Jul 26, 2018 97.51 97.74 97.09 97.30 996,578 -0.32(-0.33%)
Jul 25, 2018 96.80 97.69 96.63 97.62 1,382,078 +0.73(+0.75%)
Jul 24, 2018 97.71 98.03 96.53 96.89 1,733,345 -0.60(-0.61%)
Jul 23, 2018 96.83 97.51 96.75 97.49 927,064 +0.39(+0.40%)
Jul 20, 2018 96.78 97.31 96.51 97.10 659,620 +0.16(+0.17%)
Jul 19, 2018 97.16 97.19 96.48 96.94 1,458,925 -0.22(-0.23%)
Jul 18, 2018 96.60 97.22 96.31 97.16 1,384,136 +0.56(+0.58%)
Jul 17, 2018 96.10 96.74 95.78 96.60 1,017,701 +0.57(+0.59%)
Jul 16, 2018 96.48 96.74 95.70 96.03 1,383,138 -0.38(-0.40%)
Jul 13, 2018 96.73 96.91 96.13 96.41 1,144,796 -0.37(-0.39%)
Jul 12, 2018 96.64 97.06 96.42 96.78 1,815,602 +0.73(+0.76%)
Jul 11, 2018 95.54 96.56 95.46 96.05 1,173,096 +0.08(+0.08%)
Jul 10, 2018 96.51 96.82 95.73 95.97 1,394,778 -0.52(-0.54%)
Jul 09, 2018 96.88 97.32 96.29 96.49 1,844,829 -0.13(-0.14%)
Jul 06, 2018 95.86 97.03 95.52 96.62 1,760,513 +0.74(+0.77%)
Jul 05, 2018 94.96 96.03 94.80 95.88 1,585,776 +0.84(+0.88%)
Jul 03, 2018 95.05 95.05 95.05 0 -0.09(-0.09%)
Jul 02, 2018 93.81 95.13 93.77 95.13 1,765,760 +0.60(+0.63%)
Jun 29, 2018 94.42 95.22 94.39 94.54 1,895,370 +0.29(+0.30%)
Jun 28, 2018 93.40 95.12 93.40 94.25 1,595,183 +0.76(+0.81%)
Jun 27, 2018 94.92 95.05 93.44 93.49 1,598,359 -1.11(-1.17%)
Jun 26, 2018 94.98 95.45 94.56 94.60 1,832,880 -0.43(-0.45%)
Jun 25, 2018 95.64 95.84 94.56 95.03 1,952,889 -0.94(-0.98%)
Jun 22, 2018 95.92 96.29 95.29 95.96 2,968,474 +0.21(+0.22%)
Jun 21, 2018 95.54 96.20 95.39 95.75 1,372,216 +0.35(+0.36%)
Jun 20, 2018 95.94 96.11 95.24 95.40 1,032,426 -0.35(-0.36%)
Jun 19, 2018 94.91 95.81 94.63 95.75 1,861,406 +0.11(+0.11%)
Jun 18, 2018 95.17 95.71 94.63 95.64 2,121,136 -0.15(-0.16%)
Jun 15, 2018 95.81 96.04 95.79 2,437,738 -0.25(-0.26%)
Jun 14, 2018 95.33 96.12 95.25 96.04 1,539,288 +0.84(+0.88%)
Jun 13, 2018 95.27 95.90 94.94 95.21 1,477,624 -0.06(-0.07%)
Jun 12, 2018 94.26 95.29 93.72 95.27 2,746,982 +1.16(+1.24%)
Jun 11, 2018 94.31 94.34 93.93 94.10 811,880 -0.25(-0.26%)
Jun 08, 2018 93.76 94.38 93.45 94.35 1,030,187 +0.60(+0.64%)
Jun 07, 2018 95.05 95.05 93.07 93.76 1,247,805 -1.30(-1.37%)
Jun 06, 2018 95.17 95.05 3,036,887 +1.93(+2.07%)
Jun 05, 2018 92.45 93.25 92.27 93.13 1,821,841 +0.88(+0.95%)
Jun 04, 2018 91.49 92.40 91.49 92.25 1,185,147 +0.49(+0.53%)
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.