Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

FIS

Fidelity National Information Services Inc

54.28
0.31 (0.57%)
Upgrade to Real-Time

FIS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 30 2023 53.97 -0.49 -0.9% 54.50 54.61 53.34 4,006,420
May 29 2023 54.46 0.00 +0.00% 53.52 54.49 53.4005 0
May 26 2023 54.46 1.18 2.21% 53.52 54.49 53.4005 2,696,482
May 25 2023 53.28 -0.58 -1.08% 53.76 53.925 52.84 2,927,593
May 24 2023 53.86 -1.93 -3.46% 55.02 55.29 53.65 5,046,370
May 23 2023 55.79 -1.68 -2.92% 57.01 57.18 55.69 3,582,747
May 22 2023 57.47 0.63 1.11% 57.00 58.58 56.85 3,834,106
May 19 2023 56.84 -1.01 -1.75% 58.28 58.59 56.69 3,827,038
May 18 2023 57.85 1.87 3.34% 55.89 57.90 55.53 4,433,614
May 17 2023 55.98 1.07 1.95% 55.31 56.32 55.09 3,698,721
May 16 2023 54.91 -0.62 -1.12% 55.41 55.63 54.57 3,358,237
May 15 2023 55.53 0.53 0.96% 55.22 55.71 54.73 2,747,795
May 12 2023 55.00 0.00 0.0% 55.00 55.00 55.00 0
May 11 2023 55.00 -0.14 -0.25% 54.65 55.29 54.20 3,697,669
May 10 2023 55.14 -0.51 -0.92% 56.14 56.43 54.52 3,408,890
May 09 2023 55.65 -0.31 -0.55% 55.33 56.21 55.09 3,633,904
May 08 2023 55.96 0.21 0.38% 55.58 56.2375 55.435 4,016,960
May 05 2023 55.75 2.52 4.73% 54.03 55.80 53.41 4,910,295
May 04 2023 53.23 0.37 0.7% 52.38 53.34 51.9193 6,074,617
May 03 2023 52.86 -0.27 -0.51% 53.22 54.19 52.44 7,866,320
May 02 2023 53.13 -3.56 -6.28% 56.39 56.56 53.03 5,890,032
May 01 2023 56.69 -2.03 -3.46% 57.97 58.34 56.55 3,898,576
Apr 28 2023 58.72 2.41 4.28% 57.29 58.81 56.76 5,817,960
Apr 27 2023 56.31 1.47 2.68% 58.42 59.31 56.15 8,201,795
Apr 26 2023 54.84 -0.44 -0.8% 55.00 55.96 54.62 5,217,312
Apr 25 2023 55.28 -0.58 -1.04% 55.60 56.15 55.08 2,920,234
Apr 24 2023 55.86 -0.42 -0.75% 56.47 56.55 55.605 5,842,748
Apr 21 2023 56.28 0.00 0.0% 56.51 56.61 55.90 3,760,864
Apr 20 2023 56.28 0.27 0.48% 55.58 56.44 55.17 5,404,458
Apr 19 2023 56.01 -0.65 -1.15% 56.31 56.805 55.85 4,700,393
Apr 18 2023 56.66 -1.38 -2.38% 58.10 58.28 56.59 4,134,480
Apr 17 2023 58.04 0.63 1.1% 57.24 58.085 57.06 4,898,116
Apr 14 2023 57.41 0.71 1.25% 57.02 57.81 56.7376 4,699,894
Apr 13 2023 56.70 1.39 2.51% 55.16 57.18 55.06 5,089,633
Apr 12 2023 55.31 -0.69 -1.23% 56.79 57.17 54.93 4,470,421
Apr 11 2023 56.00 1.31 2.4% 54.69 56.41 54.53 4,954,103
Apr 10 2023 54.69 -0.74 -1.34% 55.18 55.43 53.97 4,370,053
Apr 07 2023 55.43 0.00 +0.00% 53.63 55.49 53.59 0
Apr 06 2023 55.43 2.48 4.68% 53.63 55.49 53.59 5,721,717
Apr 05 2023 52.95 0.00 0.0% 52.95 52.95 52.95 0
Apr 04 2023 52.95 -1.14 -2.11% 54.25 54.28 52.89 6,982,159
Apr 03 2023 54.09 -0.24 -0.44% 54.50 54.7125 53.78 5,742,385
Mar 31 2023 54.33 2.16 4.14% 52.68 54.44 52.555 7,480,978
Mar 30 2023 52.17 0.70 1.36% 52.23 52.98 51.60 7,114,225
Mar 29 2023 51.47 0.82 1.62% 51.36 51.585 50.93 6,846,626
Mar 28 2023 50.65 0.44 0.88% 50.21 50.99 49.96 4,621,683
Mar 27 2023 50.21 0.51 1.03% 51.08 51.5875 50.10 7,094,180
Mar 24 2023 49.70 -0.27 -0.54% 49.13 49.93 48.57 7,601,749
Mar 23 2023 49.97 -1.30 -2.54% 51.12 51.75 49.91 6,567,773
Mar 22 2023 51.27 -1.82 -3.43% 52.92 52.92 51.22 5,782,132
Mar 21 2023 53.09 1.54 2.99% 53.35 53.405 52.115 6,940,559
Mar 20 2023 51.55 -0.09 -0.17% 51.79 52.71 51.04 8,088,511
Mar 17 2023 51.64 -0.51 -0.98% 52.02 52.91 51.62 17,091,794
Mar 16 2023 52.15 0.58 1.12% 50.60 52.435 49.14 10,685,854
Mar 15 2023 51.57 -1.75 -3.28% 51.50 51.97 50.42 13,597,780
Mar 14 2023 53.32 3.50 7.03% 52.82 54.34 52.34 9,911,811
Mar 13 2023 49.82 -7.40 -12.93% 56.36 56.475 49.64 16,365,786
Mar 10 2023 57.22 -2.54 -4.25% 59.12 59.40 56.715 7,361,386
Mar 09 2023 59.76 -3.16 -5.02% 62.51 62.82 59.68 5,938,511
Mar 08 2023 62.92 0.29 0.46% 62.33 62.96 61.99 3,273,687
Mar 07 2023 62.63 -1.25 -1.96% 64.05 64.48 62.46 4,832,265
Mar 06 2023 63.88 -0.05 -0.08% 63.82 64.80 63.68 3,342,635
Mar 03 2023 63.93 0.04 0.06% 64.48 64.70 63.31 5,113,070
Mar 02 2023 63.89 1.04 1.65% 63.03 63.95 62.2301 6,645,285