Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 142.81 143.19 139.23 140.92 2,973,065 -2.57(-1.79%)
Apr 29, 2021 142.44 143.74 141.81 143.49 2,116,300 +1.16(+0.82%)
Apr 28, 2021 140.96 142.66 140.82 142.33 1,867,186 +1.49(+1.06%)
Apr 27, 2021 142.14 142.14 140.02 140.84 2,880,138 -0.95(-0.67%)
Apr 26, 2021 141.30 143.18 141.23 141.78 2,516,367 +0.76(+0.54%)
Apr 23, 2021 140.34 141.91 140.29 141.02 2,504,662 +0.44(+0.31%)
Apr 22, 2021 140.06 141.64 139.42 140.58 3,064,004 +0.08(+0.06%)
Apr 21, 2021 140.79 141.39 139.73 140.50 3,144,302 +0.61(+0.43%)
Apr 20, 2021 140.42 141.42 139.86 139.89 3,101,997 -0.41(-0.29%)
Apr 19, 2021 140.92 141.18 139.96 140.29 1,752,879 -0.37(-0.26%)
Apr 16, 2021 141.55 141.86 139.90 140.66 2,492,292 -0.13(-0.09%)
Apr 15, 2021 139.15 141.10 138.62 140.79 3,304,312 +2.55(+1.85%)
Apr 14, 2021 138.03 139.12 136.64 138.24 1,787,923 -0.14(-0.10%)
Apr 13, 2021 138.02 138.71 137.80 138.38 1,934,166 +0.06(+0.05%)
Apr 12, 2021 137.65 138.56 137.24 138.31 2,291,823 +0.13(+0.09%)
Apr 09, 2021 137.28 138.22 136.84 138.18 2,863,478 +0.97(+0.71%)
Apr 08, 2021 135.64 138.25 135.57 137.21 4,921,100 +1.84(+1.36%)
Apr 07, 2021 134.18 135.78 134.18 135.37 2,903,948 +1.29(+0.96%)
Apr 06, 2021 133.65 134.62 133.05 134.08 2,777,509 -0.54(-0.40%)
Apr 05, 2021 133.64 135.31 132.97 134.62 2,605,696 +1.86(+1.40%)
Apr 01, 2021 130.53 132.80 129.62 132.76 3,064,207 +3.17(+2.45%)
Mar 31, 2021 131.36 132.15 129.51 129.59 3,512,663 -1.75(-1.33%)
Mar 30, 2021 133.57 133.82 131.07 131.34 2,935,758 -1.35(-1.01%)
Mar 29, 2021 133.40 134.15 131.56 132.69 3,361,480 -2.26(-1.67%)
Mar 26, 2021 131.68 135.07 131.41 134.95 3,953,165 +3.32(+2.52%)
Mar 25, 2021 131.79 132.40 130.91 131.63 3,186,393 -0.53(-0.40%)
Mar 24, 2021 130.95 132.92 130.88 132.16 2,566,399 +1.26(+0.96%)
Mar 23, 2021 130.18 131.75 130.05 130.90 2,448,754 +0.78(+0.60%)
Mar 22, 2021 130.47 131.43 129.58 130.12 2,396,325 -0.52(-0.39%)
Mar 19, 2021 132.13 132.80 130.52 130.63 4,099,208 -1.55(-1.17%)
Mar 18, 2021 132.06 133.56 131.54 132.18 2,505,981 -1.38(-1.03%)
Mar 17, 2021 134.52 135.53 133.35 133.56 3,050,857 -0.85(-0.63%)
Mar 16, 2021 134.46 134.81 133.13 134.41 2,709,179 +0.08(+0.06%)
Mar 15, 2021 134.73 135.41 133.37 134.33 2,422,373 -0.50(-0.37%)
Mar 12, 2021 133.64 135.06 132.98 134.83 2,784,814 +1.13(+0.85%)
Mar 11, 2021 134.56 136.33 133.68 133.69 3,922,388 -0.06(-0.05%)
Mar 10, 2021 131.48 133.80 130.37 133.76 4,383,141 +2.46(+1.88%)
Mar 09, 2021 133.62 134.47 131.19 131.29 4,310,191 -1.54(-1.16%)
Mar 08, 2021 131.05 134.81 130.35 132.84 5,990,645 +3.11(+2.39%)
Mar 05, 2021 127.62 130.44 126.26 129.73 5,807,840 +3.87(+3.07%)
Mar 04, 2021 127.81 128.39 124.63 125.86 6,008,035 -1.84(-1.44%)
Mar 03, 2021 127.27 128.33 126.55 127.70 3,825,518 +0.00(+0.00%)
Mar 02, 2021 127.14 128.75 126.49 127.70 4,775,562 -0.62(-0.48%)
Mar 01, 2021 128.57 129.79 127.46 128.32 3,840,176 +1.47(+1.16%)
Feb 26, 2021 128.04 128.40 125.72 126.85 4,549,532 -0.74(-0.58%)
Feb 25, 2021 127.24 129.59 126.85 127.59 5,065,609 -0.58(-0.45%)
Feb 24, 2021 125.54 129.60 125.06 128.17 7,376,665 +2.50(+1.99%)
Feb 23, 2021 124.74 127.49 124.36 125.67 5,953,234 +1.09(+0.88%)
Feb 22, 2021 121.04 125.03 119.08 124.58 4,752,510 +4.17(+3.47%)
Feb 19, 2021 123.66 123.66 120.32 120.40 6,019,117 -3.01(-2.44%)
Feb 18, 2021 121.30 124.09 121.30 123.41 2,976,947 +1.17(+0.95%)
Feb 17, 2021 122.32 122.82 120.13 122.24 3,061,267 -0.11(-0.09%)
Feb 16, 2021 125.23 125.25 121.70 122.35 5,720,293 -2.29(-1.84%)
Feb 12, 2021 124.29 125.59 123.79 124.64 4,491,219 +0.41(+0.33%)
Feb 11, 2021 122.96 124.55 122.31 124.23 4,400,593 +1.64(+1.34%)
Feb 10, 2021 122.71 123.15 120.80 122.58 5,434,461 +0.45(+0.37%)
Feb 09, 2021 116.73 122.88 115.46 122.13 8,233,458 -0.52(-0.42%)
Feb 08, 2021 122.51 123.39 120.92 122.64 4,014,802 +1.10(+0.91%)
Feb 05, 2021 122.55 123.73 121.06 121.54 3,078,642 -0.51(-0.41%)
Feb 04, 2021 121.70 123.28 121.48 122.05 2,408,924 +1.11(+0.92%)
Feb 03, 2021 119.55 122.59 119.55 120.94 2,698,624 -0.69(-0.57%)
Feb 02, 2021 120.00 124.06 119.49 121.62 5,273,146 +2.84(+2.39%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.