Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.65 54.71 53.39 54.69 2,401,609 +1.39(+2.61%)
Jan 28, 2016 54.29 54.44 53.16 53.29 1,809,777 -0.55(-1.02%)
Jan 27, 2016 54.81 55.28 53.51 53.84 2,306,299 -1.13(-2.05%)
Jan 26, 2016 54.03 55.01 53.76 54.97 1,386,268 +1.09(+2.02%)
Jan 25, 2016 54.17 54.61 53.80 53.88 1,389,105 -0.55(-1.01%)
Jan 22, 2016 54.07 54.52 53.95 54.43 2,154,814 +1.28(+2.41%)
Jan 21, 2016 53.23 53.96 52.80 53.15 2,907,470 +0.15(+0.28%)
Jan 20, 2016 53.03 53.42 52.00 53.00 2,621,042 -0.75(-1.40%)
Jan 19, 2016 54.15 54.33 53.38 53.75 1,511,037 +0.23(+0.43%)
Jan 15, 2016 53.62 53.52 53.52 53.52 3,271,621 -1.68(-3.05%)
Jan 14, 2016 54.39 55.50 53.95 55.21 3,351,317 +1.08(+2.00%)
Jan 13, 2016 55.12 55.57 53.95 54.13 2,766,707 -0.80(-1.45%)
Jan 12, 2016 54.90 55.11 53.96 54.92 3,011,932 +0.96(+1.78%)
Jan 11, 2016 53.66 54.26 53.17 53.96 1,885,558 +0.74(+1.39%)
Jan 08, 2016 54.49 54.62 53.14 53.22 2,141,732 -0.97(-1.79%)
Jan 07, 2016 53.56 54.58 53.17 54.19 2,359,960 +0.01(+0.02%)
Jan 06, 2016 54.35 54.69 53.93 54.18 1,904,583 -1.02(-1.84%)
Jan 05, 2016 55.11 55.93 54.63 55.20 2,494,282 +0.35(+0.63%)
Jan 04, 2016 54.49 54.90 54.01 54.85 2,363,738 -0.63(-1.14%)
Dec 31, 2015 55.64 55.48 55.48 55.48 951,460 -0.36(-0.64%)
Dec 30, 2015 56.15 56.42 55.81 55.84 638,851 -0.55(-0.97%)
Dec 29, 2015 56.18 56.89 56.07 56.39 824,722 +0.54(+0.97%)
Dec 28, 2015 55.68 55.85 55.18 55.85 1,491,605 -0.10(-0.18%)
Dec 24, 2015 55.97 55.95 55.95 55.95 449,243 -0.07(-0.13%)
Dec 23, 2015 54.97 56.32 54.85 56.02 2,389,714 +1.23(+2.24%)
Dec 22, 2015 54.36 54.98 54.19 54.80 1,869,533 +0.63(+1.17%)
Dec 21, 2015 54.00 54.72 53.82 54.16 1,837,515 +0.59(+1.09%)
Dec 18, 2015 54.57 54.61 53.55 53.58 2,989,538 -1.25(-2.27%)
Dec 17, 2015 56.75 57.21 54.70 54.82 2,252,776 -1.97(-3.47%)
Dec 16, 2015 56.85 57.07 55.72 56.79 1,506,365 +0.38(+0.67%)
Dec 15, 2015 56.37 56.67 55.91 56.42 2,094,847 +0.47(+0.83%)
Dec 14, 2015 55.31 56.85 55.28 55.95 2,336,065 +0.16(+0.28%)
Dec 11, 2015 56.09 56.55 55.57 55.79 2,475,559 -1.53(-2.67%)
Dec 10, 2015 57.81 57.98 57.23 57.32 2,150,179 -0.52(-0.90%)
Dec 09, 2015 57.20 58.44 57.14 57.84 2,774,199 +0.36(+0.63%)
Dec 08, 2015 57.43 57.53 56.79 57.48 2,785,113 -0.42(-0.72%)
Dec 07, 2015 59.08 59.26 57.55 57.90 2,322,130 -1.39(-2.35%)
Dec 04, 2015 58.65 59.53 58.65 59.29 3,446,041 +0.88(+1.51%)
Dec 03, 2015 59.42 59.49 57.99 58.41 4,730,056 -0.83(-1.40%)
Dec 02, 2015 58.66 60.13 58.48 59.24 9,287,217 +0.45(+0.76%)
Dec 01, 2015 58.32 59.04 58.04 58.79 4,489,015 +0.75(+1.29%)
Nov 30, 2015 59.08 59.17 57.96 58.04 3,370,647 -0.96(-1.62%)
Nov 27, 2015 58.92 59.16 58.78 59.00 1,063,609 +0.17(+0.29%)
Nov 25, 2015 59.27 58.83 58.83 58.83 2,226,292 -0.23(-0.39%)
Nov 24, 2015 59.39 59.69 58.31 59.06 2,321,113 -0.70(-1.17%)
Nov 23, 2015 60.61 60.75 59.60 59.76 2,639,900 -0.78(-1.29%)
Nov 20, 2015 60.53 60.73 60.41 60.54 2,954,713 +0.30(+0.50%)
Nov 19, 2015 60.40 60.65 60.05 60.24 1,435,602 -0.04(-0.06%)
Nov 18, 2015 60.10 60.41 59.71 60.28 1,429,923 +0.46(+0.78%)
Nov 17, 2015 59.91 60.27 59.65 59.81 1,096,750 +0.10(+0.17%)
Nov 16, 2015 59.38 59.81 59.16 59.71 1,608,230 +0.36(+0.61%)
Nov 13, 2015 60.36 60.47 59.34 59.35 1,189,641 -1.10(-1.82%)
Nov 12, 2015 60.87 61.10 60.37 60.45 1,854,716 -0.70(-1.15%)
Nov 11, 2015 60.55 61.42 60.34 61.15 2,010,731 +0.52(+0.86%)
Nov 10, 2015 60.29 60.80 60.20 60.63 1,982,130 +0.15(+0.24%)
Nov 09, 2015 61.03 61.51 60.22 60.49 1,295,826 -0.77(-1.25%)
Nov 06, 2015 60.32 61.47 60.30 61.25 2,503,690 +0.92(+1.53%)
Nov 05, 2015 59.91 60.81 59.68 60.33 3,973,643 +0.58(+0.98%)
Nov 04, 2015 58.78 61.78 58.75 59.75 6,198,129 +0.98(+1.66%)
Nov 03, 2015 60.21 63.13 58.40 58.77 10,352,027 -8.23(-12.29%)
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.