• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fidelity National Information Services (NY: FIS )

    89.73 -0.99 (-1.09%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2019 119.06 120.66 118.76 120.30 3,747,200 +0.75(+0.63%)
    May 30, 2019 119.21 119.84 118.32 119.55 2,581,988 +0.48(+0.40%)
    May 29, 2019 119.09 119.18 118.06 119.07 2,301,487 -0.28(-0.23%)
    May 28, 2019 119.37 120.70 118.57 119.35 4,127,799 +0.61(+0.51%)
    May 24, 2019 121.16 121.86 118.47 118.74 2,976,100 -1.67(-1.39%)
    May 23, 2019 120.13 120.50 118.68 120.41 2,777,384 -0.59(-0.49%)
    May 22, 2019 120.15 121.75 119.81 121.00 3,108,062 +0.59(+0.49%)
    May 21, 2019 119.88 121.14 119.51 120.41 4,226,193 +2.09(+1.77%)
    May 20, 2019 118.00 119.03 117.87 118.32 1,914,564 -0.41(-0.35%)
    May 17, 2019 117.83 119.63 117.83 118.73 2,664,800 -0.37(-0.31%)
    May 16, 2019 117.83 119.78 117.59 119.10 3,405,303 +1.85(+1.58%)
    May 15, 2019 116.14 117.61 115.95 117.25 2,216,436 +0.33(+0.28%)
    May 14, 2019 116.00 117.73 115.90 116.92 2,855,256 +1.47(+1.27%)
    May 13, 2019 114.94 115.88 114.35 115.45 3,211,042 -1.27(-1.09%)
    May 10, 2019 115.46 116.74 114.01 116.72 2,040,000 +0.85(+0.73%)
    May 09, 2019 115.16 116.07 114.00 115.87 3,041,322 -0.27(-0.23%)
    May 08, 2019 115.76 116.88 115.47 116.14 3,286,948 +0.25(+0.22%)
    May 07, 2019 116.84 117.09 114.88 115.89 3,309,167 -1.43(-1.22%)
    May 06, 2019 116.08 117.78 115.85 117.32 2,627,289 -0.44(-0.37%)
    May 03, 2019 117.96 117.99 116.65 117.76 2,907,200 -0.04(-0.03%)
    May 02, 2019 116.31 117.82 115.83 117.80 5,374,931 +2.58(+2.24%)
    May 01, 2019 115.77 117.45 115.10 115.22 6,462,377 -0.71(-0.61%)
    Apr 30, 2019 116.18 117.98 115.11 115.93 8,346,640 +4.39(+3.94%)
    Apr 29, 2019 110.69 111.84 109.96 111.54 7,539,303 +0.64(+0.58%)
    Apr 26, 2019 111.87 111.87 110.50 110.90 3,044,600 -0.65(-0.58%)
    Apr 25, 2019 111.98 112.28 110.94 111.55 3,692,100 -0.49(-0.44%)
    Apr 24, 2019 112.76 113.11 112.03 112.04 2,351,000 -0.76(-0.67%)
    Apr 23, 2019 112.49 113.19 111.82 112.80 2,779,808 +0.59(+0.53%)
    Apr 22, 2019 110.88 112.21 110.50 112.21 2,954,036 +1.32(+1.19%)
    Apr 18, 2019 111.07 111.51 110.27 110.89 2,079,000 -0.21(-0.19%)
    Apr 17, 2019 111.72 111.80 110.85 111.10 1,879,073 -0.48(-0.43%)
    Apr 16, 2019 113.51 113.72 111.22 111.58 4,615,362 -1.56(-1.38%)
    Apr 15, 2019 113.03 113.19 112.24 113.14 1,934,819 -0.02(-0.02%)
    Apr 12, 2019 113.67 113.70 112.84 113.16 2,983,400 +0.26(+0.23%)
    Apr 11, 2019 112.62 113.30 111.74 112.90 3,351,994 +0.52(+0.46%)
    Apr 10, 2019 114.41 114.41 111.98 112.38 3,674,773 -1.38(-1.21%)
    Apr 09, 2019 113.17 114.04 112.75 113.76 2,863,032 +0.11(+0.10%)
    Apr 08, 2019 113.37 113.82 112.16 113.65 5,314,741 +0.26(+0.23%)
    Apr 05, 2019 114.24 114.57 113.25 113.39 2,537,300 -0.64(-0.56%)
    Apr 04, 2019 115.01 115.08 113.50 114.03 2,506,813 -0.90(-0.78%)
    Apr 03, 2019 114.55 115.56 113.89 114.93 3,899,107 +0.81(+0.71%)
    Apr 02, 2019 114.00 114.22 113.24 114.12 2,543,442 +0.34(+0.30%)
    Apr 01, 2019 113.48 114.01 112.72 113.78 2,937,286 +0.68(+0.60%)
    Mar 29, 2019 111.61 113.30 111.21 113.10 5,454,600 +1.92(+1.73%)
    Mar 28, 2019 110.50 111.23 109.69 111.18 3,116,886 +1.21(+1.10%)
    Mar 27, 2019 110.00 110.47 108.78 109.97 3,894,605 +0.06(+0.05%)
    Mar 26, 2019 108.90 109.99 108.64 109.91 2,948,053 +1.49(+1.37%)
    Mar 25, 2019 110.41 110.47 108.33 108.42 3,464,532 -1.99(-1.80%)
    Mar 22, 2019 110.16 111.33 109.48 110.41 6,868,700 +0.25(+0.23%)
    Mar 21, 2019 106.25 110.31 106.04 110.16 5,331,027 +3.41(+3.19%)
    Mar 20, 2019 106.53 107.60 104.87 106.75 10,713,405 +0.15(+0.14%)
    Mar 19, 2019 107.49 107.49 105.76 106.60 6,677,370 -1.52(-1.41%)
    Mar 18, 2019 111.79 112.17 106.50 108.12 16,711,114 -0.76(-0.70%)
    Mar 15, 2019 107.60 109.17 107.55 108.88 3,613,200 +1.10(+1.02%)
    Mar 14, 2019 107.50 108.25 106.91 107.78 1,893,114 +0.18(+0.17%)
    Mar 13, 2019 107.03 108.40 106.92 107.60 2,070,918 +0.23(+0.21%)
    Mar 12, 2019 107.39 107.76 106.86 107.37 1,415,303 +0.33(+0.31%)
    Mar 11, 2019 106.22 107.11 105.87 107.04 2,322,064 +1.33(+1.26%)
    Mar 08, 2019 104.99 105.73 104.73 105.71 1,768,200 +0.06(+0.06%)
    Mar 07, 2019 106.67 106.67 105.43 105.65 1,875,046 -0.95(-0.89%)
    Mar 06, 2019 107.19 107.19 106.42 106.60 1,245,498 -0.29(-0.27%)
    Mar 05, 2019 107.28 107.69 106.81 106.89 1,519,958 -0.43(-0.40%)
    Mar 04, 2019 108.95 109.43 106.80 107.32 1,751,689 -1.07(-0.99%)
    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.