Quantcast

Fidelity National Information Services, Inc. Common Stock Historical Stock Prices

FIS 
$112.21
*  
1.32
1.19%
Get FIS Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FIS now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    FIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 110.78 112.21 110.50 112.21 2,954,036
04/22/2019 110.88 112.21 110.5 112.21 2,954,036
04/18/2019 111.07 111.51 110.27 110.89 2,079,071
04/17/2019 111.72 111.8 110.85 111.1 1,879,073
04/16/2019 113.51 113.725 111.22 111.58 4,615,362
04/15/2019 113.03 113.19 112.24 113.14 1,934,819
04/12/2019 113.67 113.7 112.84 113.16 2,983,484
04/11/2019 112.62 113.295 111.74 112.9 3,348,263
04/10/2019 114.41 114.41 111.98 112.38 3,674,773
04/09/2019 113.17 114.04 112.75 113.76 2,863,032
04/08/2019 113.37 113.82 112.16 113.65 5,314,741
04/05/2019 114.24 114.57 113.25 113.39 2,537,387
04/04/2019 115.01 115.08 113.5 114.03 2,506,813
04/03/2019 114.55 115.559 113.89 114.93 3,899,107
04/02/2019 114 114.215 113.24 114.12 2,536,331
04/01/2019 113.48 114.01 112.72 113.78 2,903,819
03/29/2019 111.61 113.3 111.2099 113.1 5,454,626
03/28/2019 110.5 111.23 109.69 111.18 3,116,886
03/27/2019 110 110.47 108.785 109.97 3,890,489
03/26/2019 108.9 109.99 108.64 109.91 2,948,053
03/25/2019 110.41 110.47 108.33 108.42 3,464,532
03/22/2019 110.16 111.33 109.48 110.41 6,863,806
03/21/2019 106.25 110.31 106.04 110.16 5,331,027
03/20/2019 106.53 107.6 104.87 106.75 10,711,080
03/19/2019 107.49 107.49 105.76 106.6 6,620,239
03/18/2019 111.79 112.1689 106.5 108.12 16,710,940
03/15/2019 107.6 109.17 107.55 108.88 3,613,283
03/14/2019 107.5 108.245 106.91 107.78 1,893,114
03/13/2019 107.03 108.4 106.92 107.6 2,068,415
03/12/2019 107.39 107.76 106.8646 107.37 1,415,303
03/11/2019 106.22 107.11 105.8671 107.04 2,322,064
03/08/2019 104.99 105.735 104.73 105.71 1,768,233
03/07/2019 106.67 106.67 105.43 105.65 1,875,046
03/06/2019 107.19 107.19 106.42 106.6 1,245,498
03/05/2019 107.28 107.689 106.81 106.89 1,501,831
03/04/2019 108.95 109.43 106.8 107.32 1,749,159
03/01/2019 109 109.48 107.83 108.39 1,756,011
02/28/2019 107.2 108.445 106.89 108.15 3,075,806
02/27/2019 106.5 107.36 106.27 107.21 2,177,844
02/26/2019 106.93 107.27 106.42 106.81 2,759,692
02/25/2019 107.72 107.72 106.62 106.79 1,304,328
02/22/2019 107.47 107.605 106.78 107.09 1,762,008
02/21/2019 107.14 107.72 106.53 107.12 2,283,260
02/20/2019 108.59 108.68 106.951 107.06 3,715,524
02/19/2019 108.9 109.17 107.95 108.71 2,224,091
02/15/2019 107.26 109.245 106.68 108.93 3,211,824
02/14/2019 106.72 106.93 105.72 106.3 3,246,758
02/13/2019 107.44 109.1 106.33 106.79 3,539,826
02/12/2019 106.8 108.43 104.965 106.55 3,920,035
02/11/2019 109.61 110.05 108.98 109.1 1,574,239
02/08/2019 107.91 109.22 107.86 109 2,602,133
02/07/2019 108.8 108.995 107.51 108.67 2,819,338
02/06/2019 109.73 109.794 109.05 109.7 1,032,971
02/05/2019 109 109.94 108.87 109.9 1,185,119
02/04/2019 107.4 108.97 106.918 108.97 1,281,899
02/01/2019 104.54 107.25 104.54 107.2 1,811,874
01/31/2019 105.26 105.9 104.3 104.53 1,632,243
01/30/2019 103.97 105.82 103.75 105.52 1,376,114
01/29/2019 104.35 104.45 103.41 103.59 993,899
01/28/2019 104.17 104.625 103.68 104.29 903,651
01/25/2019 106 106.02 104.92 105.43 1,470,727
01/24/2019 105.75 105.79 105.03 105.16 1,348,616
01/23/2019 105.87 106.42 104.9 105.89 1,219,352
01/22/2019 105.47 105.82 104.31 105.34 1,458,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio