Skip to main content

Fidelity National Information Services (NY: FIS )

74.18 +0.72 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 73.75 74.75 73.61 74.18 4,503,555 +0.72(+0.98%)
Mar 27, 2024 73.00 73.58 72.35 73.46 7,273,779 +1.16(+1.60%)
Mar 26, 2024 71.29 72.33 71.07 72.30 6,460,368 +1.21(+1.70%)
Mar 25, 2024 70.66 71.27 70.50 71.09 4,007,648 +0.57(+0.81%)
Mar 22, 2024 72.17 72.34 70.49 70.52 3,530,944 -1.74(-2.41%)
Mar 21, 2024 70.94 72.36 70.38 72.26 5,869,848 +1.56(+2.21%)
Mar 20, 2024 70.00 71.09 69.62 70.70 3,026,833 +0.84(+1.20%)
Mar 19, 2024 69.41 70.00 68.97 69.86 3,075,447 +0.56(+0.81%)
Mar 18, 2024 69.09 69.70 68.47 69.30 3,051,233 +0.18(+0.26%)
Mar 15, 2024 67.58 69.67 67.51 69.12 5,771,608 +0.90(+1.32%)
Mar 14, 2024 68.54 68.83 67.74 68.22 5,345,918 -0.68(-0.99%)
Mar 13, 2024 68.92 70.03 68.70 68.90 4,007,812 -0.65(-0.93%)
Mar 12, 2024 70.02 70.52 69.53 69.55 2,722,778 -0.20(-0.29%)
Mar 11, 2024 69.48 70.06 68.94 69.75 2,507,717 +0.10(+0.14%)
Mar 08, 2024 69.36 70.35 68.85 69.65 3,698,326 +0.50(+0.72%)
Mar 07, 2024 69.89 70.14 68.86 69.15 2,884,869 -0.32(-0.46%)
Mar 06, 2024 69.49 70.13 68.97 69.47 3,973,748 +0.08(+0.11%)
Mar 05, 2024 68.93 70.16 68.88 69.39 4,888,875 +0.30(+0.43%)
Mar 04, 2024 69.16 69.60 68.63 69.09 3,810,252 +0.24(+0.35%)
Mar 01, 2024 68.89 69.23 68.27 68.85 6,881,677 +0.02(+0.03%)
Feb 29, 2024 67.67 69.19 67.15 68.83 9,199,100 +2.31(+3.47%)
Feb 28, 2024 66.58 67.32 66.04 66.53 3,730,497 -0.11(-0.16%)
Feb 27, 2024 67.31 67.79 65.86 66.63 7,293,892 -0.35(-0.52%)
Feb 26, 2024 62.47 67.67 62.30 66.98 9,560,794 +3.03(+4.74%)
Feb 23, 2024 64.05 64.50 63.78 63.95 5,631,814 +0.18(+0.28%)
Feb 22, 2024 63.19 64.16 63.07 63.77 2,856,119 +0.65(+1.02%)
Feb 21, 2024 62.45 63.20 61.85 63.12 2,551,577 +0.49(+0.78%)
Feb 20, 2024 62.76 63.44 62.60 62.64 2,979,887 -0.69(-1.08%)
Feb 16, 2024 63.06 64.19 62.74 63.32 3,285,414 +0.00(+0.00%)
Feb 15, 2024 62.57 63.53 62.48 63.32 2,930,991 +1.00(+1.61%)
Feb 14, 2024 61.60 62.38 61.30 62.32 4,925,129 +1.39(+2.29%)
Feb 13, 2024 61.20 61.40 60.08 60.92 3,794,803 -1.07(-1.73%)
Feb 12, 2024 61.63 62.29 61.24 62.00 3,440,244 +0.56(+0.91%)
Feb 09, 2024 60.96 61.79 60.96 61.44 3,311,485 +0.32(+0.52%)
Feb 08, 2024 61.13 61.66 60.99 61.12 2,492,840 -0.23(-0.37%)
Feb 07, 2024 61.69 61.72 60.53 61.35 2,970,455 +0.05(+0.08%)
Feb 06, 2024 61.12 61.34 60.19 61.30 3,615,822 -0.09(-0.15%)
Feb 05, 2024 61.15 61.82 60.94 61.39 3,038,788 -0.58(-0.93%)
Feb 02, 2024 62.32 62.58 61.47 61.97 2,793,103 -0.58(-0.92%)
Feb 01, 2024 62.19 62.91 61.23 62.55 4,708,237 +0.61(+0.98%)
Jan 31, 2024 62.84 63.26 61.94 61.94 4,119,428 -0.89(-1.41%)
Jan 30, 2024 62.79 63.09 62.14 62.82 5,010,459 -0.35(-0.55%)
Jan 29, 2024 62.92 63.53 62.59 63.17 5,690,092 -0.01(-0.02%)
Jan 26, 2024 61.74 63.52 61.74 63.18 5,960,505 +1.25(+2.02%)
Jan 25, 2024 61.34 62.03 60.80 61.93 4,700,445 +1.18(+1.95%)
Jan 24, 2024 60.11 60.80 59.59 60.75 16,438,668 +0.63(+1.04%)
Jan 23, 2024 61.83 62.39 60.06 60.12 7,594,153 -1.39(-2.26%)
Jan 22, 2024 60.10 61.66 60.01 61.51 8,177,269 +1.96(+3.29%)
Jan 19, 2024 59.05 59.77 58.32 59.55 4,148,790 +0.85(+1.44%)
Jan 18, 2024 59.41 59.54 57.94 58.71 6,143,345 -0.79(-1.32%)
Jan 17, 2024 60.01 60.96 59.32 59.49 4,018,121 -1.35(-2.22%)
Jan 16, 2024 60.93 61.46 60.51 60.84 4,547,380 -0.63(-1.02%)
Jan 12, 2024 62.24 62.56 61.25 61.47 2,584,041 -0.51(-0.82%)
Jan 11, 2024 62.14 62.33 61.27 61.98 3,980,703 -0.15(-0.24%)
Jan 10, 2024 61.74 62.31 61.43 62.13 3,585,639 +0.28(+0.45%)
Jan 09, 2024 62.65 63.50 61.76 61.85 4,302,945 -1.17(-1.86%)
Jan 08, 2024 61.68 63.22 61.35 63.02 5,909,224 +1.93(+3.16%)
Jan 05, 2024 60.10 61.51 59.92 61.09 4,658,523 +0.84(+1.39%)
Jan 04, 2024 60.03 60.78 59.92 60.26 7,603,721 +0.36(+0.60%)
Jan 03, 2024 60.35 60.60 59.63 59.90 3,813,930 -0.76(-1.25%)
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.