Financial News

Fidelity National Information Services (NY: FIS )

131.09 USD +3.03 (+2.37%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 128.62 131.60 127.56 131.09 3,646,773 +3.03(+2.37%)
Jan 19, 2021 130.35 130.84 127.94 128.06 3,886,480 -1.67(-1.29%)
Jan 15, 2021 128.56 130.42 126.00 129.73 6,515,200 +0.54(+0.42%)
Jan 14, 2021 131.44 131.47 128.79 129.19 9,892,320 -1.75(-1.34%)
Jan 13, 2021 134.12 135.26 130.79 130.94 7,738,737 -2.69(-2.01%)
Jan 12, 2021 136.06 136.90 132.86 133.63 3,783,939 -2.43(-1.79%)
Jan 11, 2021 136.89 139.68 135.82 136.06 4,036,162 -2.60(-1.88%)
Jan 08, 2021 135.32 138.72 135.32 138.66 6,412,400 +2.89(+2.13%)
Jan 07, 2021 137.56 138.99 135.47 135.77 4,984,016 -2.22(-1.61%)
Jan 06, 2021 136.88 139.62 135.58 137.99 3,966,865 +1.31(+0.96%)
Jan 05, 2021 139.70 140.68 136.44 136.68 3,532,741 -3.23(-2.31%)
Jan 04, 2021 141.46 141.86 138.19 139.91 4,078,892 -1.55(-1.10%)
Dec 31, 2020 141.46 141.46 141.46 2,279,612 +1.93(+1.38%)
Dec 30, 2020 141.76 141.85 139.44 139.53 2,279,612 -1.76(-1.25%)
Dec 29, 2020 141.71 142.50 140.81 141.29 2,890,828 +1.01(+0.72%)
Dec 28, 2020 140.50 140.99 139.24 140.28 3,389,358 -0.51(-0.36%)
Dec 24, 2020 134.63 141.79 134.51 140.79 6,349,800 +6.08(+4.51%)
Dec 23, 2020 135.41 135.58 133.95 134.71 5,749,138 -0.10(-0.07%)
Dec 22, 2020 140.11 140.17 134.60 134.81 5,573,009 -5.10(-3.65%)
Dec 21, 2020 142.31 142.98 135.95 139.91 6,277,064 -5.31(-3.66%)
Dec 18, 2020 145.76 146.92 144.05 145.22 4,727,700 -0.75(-0.51%)
Dec 17, 2020 144.27 146.54 143.97 145.97 2,126,059 +2.37(+1.65%)
Dec 16, 2020 142.53 145.55 141.00 143.60 4,472,491 -1.49(-1.03%)
Dec 15, 2020 145.07 145.74 143.31 145.09 3,015,284 +0.87(+0.60%)
Dec 14, 2020 147.82 148.14 144.02 144.22 4,316,512 -3.60(-2.44%)
Dec 11, 2020 145.83 148.25 145.83 147.82 2,044,000 +0.35(+0.24%)
Dec 10, 2020 147.93 149.03 146.46 147.47 2,381,479 -0.30(-0.20%)
Dec 09, 2020 151.17 151.17 146.77 147.77 4,007,623 -3.41(-2.26%)
Dec 08, 2020 150.72 151.37 149.69 151.18 1,879,582 +0.62(+0.41%)
Dec 07, 2020 150.60 151.61 149.77 150.56 3,104,682 +0.70(+0.47%)
Dec 04, 2020 147.83 149.95 147.40 149.86 2,090,600 +2.58(+1.75%)
Dec 03, 2020 148.68 149.14 146.64 147.28 2,608,260 -1.31(-0.88%)
Dec 02, 2020 150.38 150.53 147.82 148.59 2,962,433 -1.79(-1.19%)
Dec 01, 2020 149.72 151.33 149.15 150.38 3,466,489 +1.97(+1.33%)
Nov 30, 2020 147.00 148.50 145.18 148.41 4,582,470 +0.13(+0.09%)
Nov 27, 2020 148.83 149.71 147.71 148.28 1,990,300 +0.31(+0.21%)
Nov 25, 2020 148.25 148.65 145.98 147.97 1,688,900 -0.95(-0.64%)
Nov 24, 2020 146.23 149.44 145.43 148.92 2,959,608 +3.60(+2.48%)
Nov 23, 2020 144.66 146.36 144.15 145.32 2,370,668 +1.15(+0.80%)
Nov 20, 2020 147.40 147.55 144.11 144.17 2,252,500 -3.53(-2.39%)
Nov 19, 2020 144.90 148.00 142.84 147.70 2,996,912 +2.73(+1.88%)
Nov 18, 2020 146.41 146.50 144.97 144.97 2,325,488 -2.00(-1.36%)
Nov 17, 2020 146.96 148.79 145.18 146.97 2,363,430 -0.92(-0.62%)
Nov 16, 2020 147.00 148.25 145.87 147.89 2,459,491 +3.17(+2.19%)
Nov 13, 2020 142.77 145.50 142.54 144.72 1,926,600 +2.55(+1.79%)
Nov 12, 2020 143.84 144.03 141.70 142.17 2,027,853 -1.38(-0.96%)
Nov 11, 2020 144.14 144.24 141.70 143.55 2,247,641 -0.81(-0.56%)
Nov 10, 2020 141.37 145.14 141.02 144.36 3,466,157 +2.67(+1.88%)
Nov 09, 2020 141.47 146.04 140.00 141.69 6,478,698 +8.55(+6.42%)
Nov 06, 2020 133.38 133.74 131.93 133.14 1,564,900 +0.55(+0.41%)
Nov 05, 2020 134.79 134.88 131.69 132.59 3,728,439 -0.21(-0.16%)
Nov 04, 2020 130.62 134.94 129.85 132.80 3,558,391 +4.31(+3.35%)
Nov 03, 2020 125.97 129.26 125.13 128.49 3,219,524 +4.52(+3.65%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback