Skip to main content

Fidelity National Information Services (NY: FIS )

69.75 +1.63 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 68.52 71.02 68.11 69.75 5,225,986 +1.63(+2.39%)
Mar 12, 2025 68.19 68.40 66.51 68.12 3,301,021 +0.00(+0.00%)
Mar 11, 2025 70.80 71.08 68.08 68.12 4,395,250 -3.15(-4.42%)
Mar 10, 2025 70.60 72.68 70.44 71.27 4,910,837 +0.00(+0.00%)
Mar 07, 2025 70.26 72.02 70.14 71.27 4,576,523 +0.88(+1.25%)
Mar 06, 2025 69.04 70.60 68.73 70.39 2,598,530 +0.73(+1.05%)
Mar 05, 2025 69.91 70.23 68.80 69.66 2,973,942 -0.23(-0.33%)
Mar 04, 2025 71.38 72.20 69.76 69.89 3,808,422 -2.31(-3.20%)
Mar 03, 2025 71.41 72.46 70.92 72.20 3,570,867 +1.08(+1.52%)
Feb 28, 2025 69.39 71.22 69.39 71.12 5,425,753 +1.87(+2.70%)
Feb 27, 2025 69.06 69.92 68.95 69.25 3,111,194 +0.34(+0.49%)
Feb 26, 2025 69.50 70.00 68.67 68.91 2,572,892 -0.40(-0.58%)
Feb 25, 2025 69.93 70.76 68.85 69.31 3,223,169 -0.06(-0.09%)
Feb 24, 2025 69.67 69.99 68.90 69.37 3,276,414 -0.48(-0.69%)
Feb 21, 2025 69.92 70.71 69.39 69.85 5,688,721 +0.00(+0.00%)
Feb 20, 2025 69.65 70.20 69.11 69.85 3,774,975 +0.43(+0.62%)
Feb 19, 2025 69.59 69.73 68.65 69.42 4,038,231 -0.25(-0.36%)
Feb 18, 2025 69.10 70.35 69.01 69.67 4,746,118 +0.69(+1.00%)
Feb 14, 2025 70.50 70.90 68.68 68.98 6,282,351 -1.55(-2.20%)
Feb 13, 2025 72.57 72.88 70.23 70.53 6,316,292 -2.05(-2.82%)
Feb 12, 2025 71.71 73.66 71.71 72.58 10,135,561 -0.58(-0.79%)
Feb 11, 2025 72.00 75.18 67.55 73.16 19,368,290 -9.50(-11.49%)
Feb 10, 2025 83.58 83.70 82.48 82.66 3,450,625 -0.76(-0.91%)
Feb 07, 2025 83.11 83.97 82.94 83.42 2,421,006 +0.56(+0.68%)
Feb 06, 2025 82.65 82.86 81.97 82.86 2,219,521 +0.62(+0.75%)
Feb 05, 2025 82.08 82.39 81.73 82.24 2,265,161 +0.71(+0.87%)
Feb 04, 2025 81.85 82.11 80.88 81.53 1,766,472 -0.35(-0.43%)
Feb 03, 2025 80.18 82.05 80.02 81.88 2,385,423 +0.41(+0.50%)
Jan 31, 2025 82.29 82.38 81.27 81.47 2,406,810 -0.61(-0.74%)
Jan 30, 2025 81.30 82.45 81.20 82.08 1,897,604 +1.44(+1.79%)
Jan 29, 2025 80.40 81.37 80.15 80.64 1,572,039 +0.28(+0.35%)
Jan 28, 2025 80.55 81.39 80.16 80.36 2,165,800 -0.75(-0.92%)
Jan 27, 2025 79.65 81.23 79.21 81.11 1,942,775 +1.88(+2.37%)
Jan 24, 2025 78.99 79.79 78.99 79.23 2,001,324 -0.06(-0.08%)
Jan 23, 2025 78.98 79.33 78.30 79.29 2,125,746 +0.77(+0.98%)
Jan 22, 2025 78.86 79.00 78.30 78.52 1,880,514 -0.39(-0.49%)
Jan 21, 2025 79.07 79.61 78.75 78.91 2,414,861 +0.13(+0.17%)
Jan 17, 2025 78.91 79.46 78.42 78.78 3,150,126 +0.07(+0.09%)
Jan 16, 2025 78.00 78.76 77.64 78.71 1,694,683 +0.67(+0.86%)
Jan 15, 2025 79.97 80.00 77.92 78.04 2,295,215 -0.31(-0.40%)
Jan 14, 2025 78.56 78.95 77.78 78.35 2,049,739 -0.28(-0.36%)
Jan 13, 2025 76.97 78.68 76.82 78.63 3,154,819 +1.50(+1.94%)
Jan 10, 2025 78.51 78.78 76.92 77.13 2,431,875 -2.22(-2.80%)
Jan 08, 2025 79.25 79.50 78.55 79.35 3,005,437 +0.19(+0.24%)
Jan 07, 2025 79.14 80.05 78.72 79.16 3,494,435 +0.12(+0.15%)
Jan 06, 2025 80.26 80.33 78.83 79.04 2,554,139 -1.22(-1.52%)
Jan 03, 2025 80.20 80.66 79.74 80.26 1,630,313 +0.17(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.