Fidelity National Information Services (NY: FIS )

74.90 +1.72 (+2.35%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 96.64 97.12 96.17 96.35 1,570,360 -0.28(-0.29%)
Jan 30, 2018 96.35 96.66 96.18 96.63 1,298,400 -0.03(-0.03%)
Jan 29, 2018 96.86 97.56 96.47 96.66 1,297,181 -0.18(-0.18%)
Jan 26, 2018 95.82 97.01 95.61 96.83 1,508,358 +1.30(+1.36%)
Jan 25, 2018 94.75 95.82 94.63 95.54 1,269,960 +0.88(+0.93%)
Jan 24, 2018 93.75 94.89 93.39 94.65 1,635,357 +1.35(+1.44%)
Jan 23, 2018 93.21 93.95 93.13 93.31 1,014,210 -0.06(-0.06%)
Jan 22, 2018 92.83 93.37 92.63 93.36 1,181,340 +0.68(+0.73%)
Jan 19, 2018 92.12 92.80 91.90 92.68 1,728,629 +0.88(+0.95%)
Jan 18, 2018 92.19 92.30 91.78 91.81 1,257,883 -0.06(-0.06%)
Jan 17, 2018 92.03 92.21 91.54 91.86 1,495,449 +0.40(+0.44%)
Jan 16, 2018 92.05 92.58 91.25 91.46 1,539,017 -0.41(-0.45%)
Jan 12, 2018 91.87 91.87 91.87 0 -0.16(-0.17%)
Jan 11, 2018 91.61 92.05 91.36 92.03 1,316,640 +0.47(+0.51%)
Jan 10, 2018 91.57 91.56 2,242,703 +1.17(+1.29%)
Jan 09, 2018 90.16 90.52 89.92 90.40 1,422,113 +0.29(+0.32%)
Jan 08, 2018 89.78 90.69 89.47 90.10 1,260,224 +0.23(+0.25%)
Jan 05, 2018 89.55 89.88 88.91 89.88 1,828,448 +0.51(+0.57%)
Jan 04, 2018 88.79 89.95 88.79 89.37 1,778,405 +0.66(+0.74%)
Jan 03, 2018 88.14 88.90 88.07 88.71 1,456,176 +0.52(+0.59%)
Jan 02, 2018 88.77 88.89 87.77 88.19 1,308,633 -0.37(-0.41%)
Dec 29, 2017 88.56 88.56 88.56 0 -0.18(-0.20%)
Dec 28, 2017 88.67 88.92 88.34 88.74 1,457,564 +0.26(+0.30%)
Dec 27, 2017 88.91 89.05 88.52 88.48 716,356 -0.12(-0.14%)
Dec 26, 2017 88.67 88.83 88.35 88.60 735,401 -0.18(-0.20%)
Dec 22, 2017 89.15 89.46 88.77 88.78 936,956 -0.51(-0.57%)
Dec 21, 2017 89.67 89.89 89.14 89.29 951,826 -0.21(-0.23%)
Dec 20, 2017 89.92 90.25 89.38 89.49 1,045,581 +0.08(+0.08%)
Dec 19, 2017 89.78 89.93 89.02 89.42 1,442,402 -0.24(-0.26%)
Dec 18, 2017 89.88 90.12 89.48 89.65 1,678,194 +0.40(+0.44%)
Dec 15, 2017 88.30 89.39 88.02 89.26 2,905,721 +1.16(+1.31%)
Dec 14, 2017 88.51 88.90 88.07 88.10 1,580,769 -0.35(-0.39%)
Dec 13, 2017 88.27 89.31 88.19 88.45 1,594,854 +0.02(+0.02%)
Dec 12, 2017 88.43 89.96 88.31 88.43 2,713,855 -1.38(-1.54%)
Dec 11, 2017 89.90 90.08 89.26 89.81 1,266,341 -0.13(-0.15%)
Dec 08, 2017 90.24 90.49 89.62 89.94 1,794,141 -0.02(-0.02%)
Dec 07, 2017 89.55 90.09 89.33 89.96 2,135,696 +0.53(+0.60%)
Dec 06, 2017 89.11 89.65 88.61 89.42 1,936,490 +0.12(+0.14%)
Dec 05, 2017 88.03 89.36 87.55 89.30 2,149,732 +1.44(+1.64%)
Dec 04, 2017 88.69 88.76 87.82 87.86 1,778,031 -0.11(-0.13%)
Dec 01, 2017 88.33 88.56 87.29 87.97 1,586,592 -0.54(-0.61%)
Nov 30, 2017 87.35 88.58 87.14 88.51 1,901,265 +1.51(+1.74%)
Nov 29, 2017 87.29 87.29 86.24 87.00 1,139,140 +0.00(+0.00%)
Nov 28, 2017 86.33 87.12 86.25 87.00 1,000,465 +0.70(+0.82%)
Nov 27, 2017 86.65 86.67 85.89 86.30 1,230,861 -0.13(-0.15%)
Nov 24, 2017 85.94 86.52 85.85 86.43 500,018 +0.49(+0.57%)
Nov 22, 2017 85.94 86.15 85.70 85.94 844,657 -0.14(-0.16%)
Nov 21, 2017 86.46 86.56 85.92 86.08 2,050,810 -0.22(-0.25%)
Nov 20, 2017 86.69 86.88 86.13 86.30 1,523,335 -0.08(-0.10%)
Nov 17, 2017 87.26 87.48 86.17 86.38 1,804,153 -1.07(-1.22%)
Nov 16, 2017 88.03 88.43 87.43 87.45 2,888,853 -0.32(-0.36%)
Nov 15, 2017 87.52 88.03 86.46 87.77 2,573,307 +0.10(+0.12%)
Nov 14, 2017 86.66 87.94 86.01 87.67 2,249,742 +0.54(+0.62%)
Nov 13, 2017 86.17 87.16 85.87 87.13 1,664,204 +0.08(+0.10%)
Nov 10, 2017 86.64 87.24 86.44 87.04 1,918,448 +0.23(+0.26%)
Nov 09, 2017 85.86 87.07 85.35 86.82 2,882,413 +0.82(+0.95%)
Nov 08, 2017 84.84 86.43 84.45 86.00 2,558,375 +1.11(+1.30%)
Nov 07, 2017 87.21 87.26 83.80 84.89 5,060,889 -2.50(-2.86%)
Nov 06, 2017 87.57 87.92 87.27 87.39 1,727,383 -0.05(-0.05%)
Nov 03, 2017 87.28 87.69 86.88 87.43 1,347,432 -0.17(-0.19%)
Nov 02, 2017 87.68 87.86 87.18 87.60 1,587,241 +0.23(+0.27%)
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.