Fidelity National Information Services Inc (FIS) Historical Stock Data
81.46 ↑1.32 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIS is down -0.25% a day on average. There have been 14 days where Fidelity National Information Services Inc closed green and 16 days where FIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79.84 | 81.46 | ↑$1.62 (2.03%) | 79.59 | 81.67 | 8.12M |
| 2024-12-19 | 80.97 | 80.14 | ↓$0.83 (-1.03%) | 80.11 | 81.47 | 2.71M |
| 2024-12-18 | 83.20 | 80.34 | ↓$2.86 (-3.44%) | 80.30 | 83.35 | 3.22M |
| 2024-12-17 | 82.72 | 83.17 | ↑$0.45 (0.54%) | 82.32 | 83.54 | 3.53M |
| 2024-12-16 | 84.24 | 83.05 | ↓$1.19 (-1.41%) | 83.03 | 84.78 | 3.20M |
| 2024-12-13 | 84.91 | 84.10 | ↓$0.81 (-0.95%) | 83.95 | 85.44 | 2.33M |
| 2024-12-12 | 85.60 | 84.91 | ↓$0.69 (-0.81%) | 84.85 | 85.85 | 2.11M |
| 2024-12-11 | 84.91 | 85.28 | ↑$0.37 (0.44%) | 84.00 | 85.29 | 1.79M |
| 2024-12-10 | 83.67 | 84.83 | ↑$1.16 (1.39%) | 83.22 | 85.29 | 3.19M |
| 2024-12-09 | 84.94 | 83.78 | ↓$1.16 (-1.37%) | 83.68 | 85.07 | 3.04M |
| 2024-12-06 | 85.86 | 85.34 | ↓$0.52 (-0.61%) | 84.07 | 85.86 | 4.35M |
| 2024-12-05 | 85.23 | 85.49 | ↑$0.26 (0.31%) | 84.85 | 85.66 | 4.08M |
| 2024-12-04 | 85.45 | 85.25 | ↓$0.20 (-0.23%) | 83.45 | 85.77 | 5.09M |
| 2024-12-03 | 85.24 | 85.24 | ↑$0.00 (0.00%) | 84.80 | 85.58 | 4.19M |
| 2024-12-02 | 85.52 | 85.13 | ↓$0.39 (-0.46%) | 84.12 | 85.64 | 2.54M |
| 2024-11-29 | 85.57 | 85.30 | ↓$0.27 (-0.32%) | 84.91 | 86.03 | 1.13M |
| 2024-11-27 | 85.19 | 85.55 | ↑$0.36 (0.42%) | 85.07 | 85.85 | 2.55M |
| 2024-11-26 | 84.64 | 84.94 | ↑$0.30 (0.35%) | 83.95 | 85.14 | 2.65M |
| 2024-11-25 | 85.95 | 84.41 | ↓$1.54 (-1.79%) | 84.10 | 86.00 | 6.32M |
| 2024-11-22 | 85.88 | 86.08 | ↑$0.20 (0.23%) | 85.39 | 86.37 | 3.82M |
| 2024-11-21 | 86.54 | 85.50 | ↓$1.04 (-1.20%) | 84.53 | 86.71 | 4.29M |
| 2024-11-20 | 85.50 | 85.90 | ↑$0.40 (0.47%) | 85.19 | 86.10 | 4.45M |
| 2024-11-19 | 87.73 | 86.08 | ↓$1.65 (-1.88%) | 85.56 | 87.79 | 3.06M |
| 2024-11-18 | 87.63 | 88.42 | ↑$0.79 (0.90%) | 87.63 | 88.55 | 2.76M |
| 2024-11-15 | 87.97 | 87.82 | ↓$0.15 (-0.17%) | 86.97 | 88.63 | 2.66M |
| 2024-11-14 | 88.60 | 88.46 | ↓$0.14 (-0.16%) | 88.38 | 89.57 | 3.18M |
| 2024-11-13 | 87.98 | 88.88 | ↑$0.90 (1.02%) | 87.63 | 88.92 | 3.51M |
| 2024-11-12 | 88.75 | 87.62 | ↓$1.13 (-1.27%) | 87.50 | 89.26 | 2.93M |
| 2024-11-11 | 88.30 | 88.72 | ↑$0.42 (0.48%) | 87.92 | 89.44 | 3.85M |
| 2024-11-08 | 87.26 | 88.07 | ↑$0.81 (0.93%) | 86.93 | 88.99 | 3.11M |
Create an account or log in to view more rows.
$FIS Mindset is key
$FIS the market is selling off
$FIS wow! I sold too early
$FIS Algorithms are playing games
$FIS almost time for the running
$FIS I’m selling y’all have fun bag holding
$FIS hows short doing? Keep short pls
we need your money.
$FIS Green by EOD guarentee
$FIS going green
$FIS dont be a POS today