Fidelity National Information Services (NY: FIS )

49.70 -0.27 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 49.13 49.93 48.57 49.70 7,601,869 -0.27(-0.54%)
Mar 23, 2023 51.12 51.75 49.91 49.97 6,570,482 -1.30(-2.54%)
Mar 22, 2023 52.92 52.92 51.22 51.27 5,784,495 -1.82(-3.43%)
Mar 21, 2023 53.17 53.41 52.12 53.09 6,940,576 +1.54(+2.99%)
Mar 20, 2023 51.79 52.71 51.04 51.55 8,089,969 -0.09(-0.17%)
Mar 17, 2023 52.27 52.91 51.62 51.64 17,111,476 -0.51(-0.98%)
Mar 16, 2023 50.65 52.44 49.14 52.15 10,721,730 +0.58(+1.12%)
Mar 15, 2023 51.50 51.85 50.42 51.57 13,603,202 -1.75(-3.28%)
Mar 14, 2023 52.82 54.34 52.34 53.32 9,912,521 +3.50(+7.03%)
Mar 13, 2023 56.36 56.42 49.64 49.82 16,366,495 -7.40(-12.93%)
Mar 10, 2023 59.12 59.40 56.72 57.22 7,361,389 -2.54(-4.25%)
Mar 09, 2023 62.51 62.82 59.68 59.76 5,938,592 -2.64(-4.23%)
Mar 08, 2023 61.81 62.44 61.48 62.40 3,302,639 +0.29(+0.46%)
Mar 07, 2023 63.35 63.95 61.94 62.11 4,872,535 -1.24(-1.96%)
Mar 06, 2023 63.70 64.26 63.15 63.35 3,370,715 -0.05(-0.08%)
Mar 03, 2023 63.83 64.17 62.79 63.40 5,156,994 +0.04(+0.06%)
Mar 02, 2023 62.51 63.42 61.72 63.36 6,711,960 +1.03(+1.65%)
Mar 01, 2023 63.14 63.46 61.41 62.33 9,963,721 -0.52(-0.82%)
Feb 28, 2023 63.73 64.15 62.75 62.85 5,857,335 -1.14(-1.78%)
Feb 27, 2023 64.46 64.82 63.87 63.99 3,805,684 -0.38(-0.59%)
Feb 24, 2023 64.51 65.08 63.72 64.36 6,351,886 -1.27(-1.93%)
Feb 23, 2023 66.86 66.91 64.49 65.63 5,751,494 -0.33(-0.50%)
Feb 22, 2023 66.71 67.13 65.34 65.96 4,949,621 -0.08(-0.12%)
Feb 21, 2023 68.00 68.00 65.42 66.04 6,291,526 -2.35(-3.44%)
Feb 17, 2023 67.62 68.54 66.75 68.39 6,232,474 +0.33(+0.49%)
Feb 16, 2023 65.81 68.41 65.44 68.06 8,189,791 +1.68(+2.54%)
Feb 15, 2023 65.59 66.57 64.86 66.37 6,904,096 -0.35(-0.53%)
Feb 14, 2023 65.02 68.50 64.95 66.73 11,650,536 +1.78(+2.74%)
Feb 13, 2023 64.36 64.99 62.50 64.95 20,653,226 -9.28(-12.50%)
Feb 10, 2023 72.36 74.46 72.24 74.23 4,113,300 +1.46(+2.00%)
Feb 09, 2023 74.54 75.06 72.22 72.77 6,821,251 +0.58(+0.80%)
Feb 08, 2023 73.39 73.74 72.02 72.19 2,787,477 -1.85(-2.50%)
Feb 07, 2023 72.09 74.21 71.75 74.04 7,339,316 +2.12(+2.94%)
Feb 06, 2023 73.16 73.56 71.57 71.92 4,640,719 -2.26(-3.05%)
Feb 03, 2023 75.41 75.51 73.15 74.19 3,953,776 -2.38(-3.11%)
Feb 02, 2023 76.28 78.05 76.05 76.57 4,390,142 +1.00(+1.33%)
Feb 01, 2023 73.72 76.05 73.32 75.56 3,371,339 +1.72(+2.33%)
Jan 31, 2023 73.32 73.87 72.45 73.84 5,266,264 +0.64(+0.87%)
Jan 30, 2023 73.19 73.72 72.67 73.20 4,183,988 -0.92(-1.25%)
Jan 27, 2023 73.79 74.22 73.23 74.13 3,567,190 +0.43(+0.59%)
Jan 26, 2023 73.82 73.95 72.27 73.69 2,577,552 +0.66(+0.90%)
Jan 25, 2023 72.39 73.04 71.35 73.04 3,568,659 -0.19(-0.26%)
Jan 24, 2023 72.68 73.82 72.56 73.22 2,806,041 -0.07(-0.09%)
Jan 23, 2023 73.30 73.84 72.27 73.29 4,366,628 +0.55(+0.76%)
Jan 20, 2023 70.41 73.09 69.74 72.74 7,670,621 +2.84(+4.07%)
Jan 19, 2023 67.57 70.97 67.23 69.90 11,439,704 +1.37(+2.00%)
Jan 18, 2023 70.79 70.83 68.48 68.53 5,792,329 -1.74(-2.48%)
Jan 17, 2023 67.99 70.41 67.68 70.27 6,577,382 +1.63(+2.38%)
Jan 13, 2023 67.44 68.65 67.41 68.64 6,579,437 +0.46(+0.68%)
Jan 12, 2023 68.69 68.92 67.18 68.17 9,727,743 -0.19(-0.27%)
Jan 11, 2023 67.84 68.37 67.08 68.36 6,342,482 +0.46(+0.68%)
Jan 10, 2023 68.92 68.92 67.25 67.90 4,079,154 -0.98(-1.43%)
Jan 09, 2023 68.38 69.51 67.75 68.88 4,781,739 +0.69(+1.01%)
Jan 06, 2023 67.47 68.83 66.97 68.19 4,951,067 +1.09(+1.63%)
Jan 05, 2023 67.75 67.90 66.73 67.10 3,589,783 -1.06(-1.56%)
Jan 04, 2023 68.46 69.17 67.80 68.16 6,075,739 +0.72(+1.07%)
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.