Fidelity National Information Services Inc (FIS) Historical Stock Data
69.43 ↑2.23 (3.32%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIS is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 68.10 | 69.43 | ↑$1.33 (1.95%) | 67.48 | 69.45 | 3.96M |
| 2024-05-01 | 67.95 | 67.20 | ↓$0.75 (-1.10%) | 66.72 | 68.21 | 4.54M |
| 2024-04-30 | 69.00 | 67.92 | ↓$1.08 (-1.57%) | 67.86 | 69.42 | 4.54M |
| 2024-04-29 | 69.78 | 69.44 | ↓$0.34 (-0.49%) | 69.21 | 70.52 | 3.46M |
| 2024-04-26 | 70.14 | 69.60 | ↓$0.54 (-0.77%) | 69.47 | 71.10 | 3.76M |
| 2024-04-25 | 70.23 | 70.47 | ↑$0.24 (0.34%) | 69.93 | 71.12 | 3.99M |
| 2024-04-24 | 71.38 | 70.81 | ↓$0.57 (-0.80%) | 70.78 | 71.79 | 4.25M |
| 2024-04-23 | 71.52 | 71.90 | ↑$0.38 (0.53%) | 71.45 | 72.21 | 4.26M |
| 2024-04-22 | 71.22 | 71.30 | ↑$0.08 (0.11%) | 70.36 | 71.93 | 3.40M |
| 2024-04-19 | 70.37 | 70.73 | ↑$0.36 (0.51%) | 70.34 | 71.67 | 5.61M |
| 2024-04-18 | 70.93 | 70.00 | ↓$0.93 (-1.31%) | 69.88 | 70.98 | 3.62M |
| 2024-04-17 | 71.01 | 70.35 | ↓$0.66 (-0.93%) | 70.10 | 71.21 | 2.95M |
| 2024-04-16 | 70.86 | 70.70 | ↓$0.16 (-0.23%) | 70.50 | 71.43 | 3.15M |
| 2024-04-15 | 72.37 | 70.72 | ↓$1.65 (-2.28%) | 70.22 | 72.44 | 2.32M |
| 2024-04-12 | 71.60 | 70.95 | ↓$0.65 (-0.91%) | 70.67 | 71.83 | 2.87M |
| 2024-04-11 | 72.75 | 72.16 | ↓$0.59 (-0.81%) | 71.67 | 72.98 | 3.56M |
| 2024-04-10 | 72.75 | 72.63 | ↓$0.12 (-0.16%) | 72.30 | 73.57 | 2.82M |
| 2024-04-09 | 73.26 | 73.87 | ↑$0.61 (0.83%) | 73.26 | 73.99 | 2.80M |
| 2024-04-08 | 72.62 | 73.08 | ↑$0.46 (0.63%) | 72.56 | 73.67 | 2.87M |
| 2024-04-05 | 72.14 | 72.44 | ↑$0.30 (0.42%) | 71.69 | 72.70 | 2.87M |
| 2024-04-04 | 73.30 | 71.90 | ↓$1.40 (-1.91%) | 71.86 | 73.81 | 2.64M |
| 2024-04-03 | 73.57 | 72.61 | ↓$0.96 (-1.30%) | 72.57 | 73.57 | 3.47M |
| 2024-04-02 | 72.05 | 73.70 | ↑$1.65 (2.29%) | 71.76 | 73.84 | 4.37M |
| 2024-04-01 | 73.84 | 72.75 | ↓$1.09 (-1.48%) | 72.67 | 74.18 | 3.49M |
| 2024-03-28 | 73.75 | 74.18 | ↑$0.43 (0.58%) | 73.61 | 74.75 | 4.50M |
| 2024-03-27 | 73.00 | 73.46 | ↑$0.46 (0.63%) | 72.32 | 73.58 | 7.27M |
| 2024-03-26 | 71.29 | 72.30 | ↑$1.01 (1.42%) | 71.07 | 72.33 | 6.46M |
| 2024-03-25 | 70.66 | 71.09 | ↑$0.43 (0.61%) | 70.50 | 71.27 | 4.01M |
| 2024-03-22 | 72.17 | 70.52 | ↓$1.65 (-2.29%) | 70.49 | 72.34 | 3.53M |
| 2024-03-21 | 70.94 | 72.26 | ↑$1.32 (1.86%) | 70.38 | 72.36 | 5.87M |
Create an account or log in to view more rows.
$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
$FIS it can go lower
$FIS love when bulls come out
$FIS Who else bought the dip on Friday?