Fidelity National Information Services (NY: FIS )

104.29 USD -1.10 (-1.04%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 78.84 79.09 77.17 77.19 1,867,090 -1.71(-2.17%)
Nov 29, 2016 78.85 79.11 78.56 78.90 1,174,470 +0.23(+0.29%)
Nov 28, 2016 78.79 79.00 78.33 78.67 1,301,262 -0.09(-0.11%)
Nov 25, 2016 79.06 79.23 78.56 78.76 682,647 -0.24(-0.30%)
Nov 23, 2016 79.00 79.00 79.00 0 +1.36(+1.75%)
Nov 22, 2016 77.46 77.77 76.98 77.64 1,484,507 +0.11(+0.14%)
Nov 21, 2016 77.24 77.88 77.17 77.53 1,506,744 +0.41(+0.53%)
Nov 18, 2016 75.95 77.56 75.80 77.12 2,242,406 +1.25(+1.65%)
Nov 17, 2016 75.34 75.95 74.92 75.87 1,800,451 +0.77(+1.03%)
Nov 16, 2016 74.75 75.22 74.44 75.10 1,442,311 +0.36(+0.48%)
Nov 15, 2016 75.54 75.86 74.63 74.74 1,909,508 -0.45(-0.60%)
Nov 14, 2016 76.45 76.97 74.81 75.19 2,011,490 -1.13(-1.48%)
Nov 11, 2016 76.66 77.40 76.21 76.32 1,732,011 -0.73(-0.95%)
Nov 10, 2016 77.20 77.40 75.86 77.05 1,999,281 +0.15(+0.20%)
Nov 09, 2016 75.68 77.15 74.96 76.90 1,567,660 +0.30(+0.39%)
Nov 08, 2016 76.50 77.00 76.01 76.60 967,563 +0.10(+0.13%)
Nov 07, 2016 76.38 76.81 76.23 76.50 1,776,055 +1.08(+1.43%)
Nov 04, 2016 74.90 75.90 74.86 75.42 1,433,385 +0.45(+0.60%)
Nov 03, 2016 75.05 75.38 74.75 74.97 1,101,455 -0.08(-0.11%)
Nov 02, 2016 76.61 76.81 74.88 75.05 2,216,426 -1.80(-2.34%)
Nov 01, 2016 73.91 77.11 73.89 76.85 4,195,859 +2.93(+3.96%)
Oct 31, 2016 74.43 74.62 73.25 73.92 1,785,073 -0.45(-0.61%)
Oct 28, 2016 74.23 74.99 74.14 74.37 1,866,285 +0.28(+0.38%)
Oct 27, 2016 74.96 75.04 73.57 74.09 3,173,817 -1.06(-1.41%)
Oct 26, 2016 75.37 75.90 75.02 75.15 888,424 -0.41(-0.54%)
Oct 25, 2016 75.86 75.44 75.56 1,511,494 -0.34(-0.45%)
Oct 24, 2016 75.52 76.04 75.23 75.90 1,478,072 +0.89(+1.19%)
Oct 21, 2016 74.82 75.31 74.41 75.01 1,086,906 -0.28(-0.37%)
Oct 20, 2016 76.31 76.36 74.85 75.29 2,186,084 -1.03(-1.35%)
Oct 19, 2016 76.21 76.53 76.02 76.32 986,257 +0.37(+0.49%)
Oct 18, 2016 76.45 76.61 75.88 75.95 1,174,008 +0.14(+0.18%)
Oct 17, 2016 76.68 76.73 75.76 75.81 1,156,071 -0.69(-0.90%)
Oct 14, 2016 76.67 77.45 76.49 76.50 904,803 +0.17(+0.22%)
Oct 13, 2016 76.68 76.93 75.93 76.33 1,508,508 -0.86(-1.11%)
Oct 12, 2016 76.59 77.29 76.28 77.19 964,769 +0.70(+0.92%)
Oct 11, 2016 77.08 77.09 76.02 76.49 1,394,691 -0.92(-1.19%)
Oct 10, 2016 77.88 78.15 77.37 77.41 1,114,978 -0.22(-0.28%)
Oct 07, 2016 78.46 78.69 77.29 77.63 1,691,463 -0.65(-0.83%)
Oct 06, 2016 76.91 78.33 76.88 78.28 1,888,410 +1.41(+1.83%)
Oct 05, 2016 76.88 77.87 76.34 76.87 1,761,587 +0.41(+0.54%)
Oct 04, 2016 76.91 77.17 75.93 76.46 1,114,821 -0.45(-0.59%)
Oct 03, 2016 76.80 77.32 76.73 76.91 1,059,083 -0.12(-0.16%)
Sep 30, 2016 76.93 77.31 76.28 77.03 1,813,933 +0.19(+0.25%)
Sep 29, 2016 77.18 77.89 76.79 76.84 1,182,887 -0.39(-0.50%)
Sep 28, 2016 77.88 77.88 76.57 77.23 1,697,699 -0.51(-0.66%)
Sep 27, 2016 76.98 77.77 76.86 77.74 1,272,578 +0.87(+1.13%)
Sep 26, 2016 76.76 77.27 76.75 76.87 943,679 -0.21(-0.27%)
Sep 23, 2016 77.02 77.41 77.00 77.08 1,088,211 -0.44(-0.57%)
Sep 22, 2016 77.73 77.89 77.00 77.52 1,370,889 +0.40(+0.52%)
Sep 21, 2016 76.86 77.28 76.07 77.12 2,127,280 +0.55(+0.72%)
Sep 20, 2016 76.39 76.93 76.21 76.57 1,978,825 +0.67(+0.88%)
Sep 19, 2016 75.92 76.15 75.45 75.90 2,786,468 +0.81(+1.08%)
Sep 16, 2016 76.38 76.39 74.87 75.09 12,346,474 -1.56(-2.04%)
Sep 15, 2016 75.91 76.97 75.50 76.65 2,161,661 +0.59(+0.78%)
Sep 14, 2016 76.54 76.84 75.77 76.06 2,751,358 -0.63(-0.82%)
Sep 13, 2016 77.34 77.68 76.62 76.69 2,026,992 -1.36(-1.74%)
Sep 12, 2016 77.01 78.21 76.72 78.05 2,129,734 +0.65(+0.84%)
Sep 09, 2016 78.84 79.31 77.39 77.40 2,025,114 -1.86(-2.35%)
Sep 08, 2016 79.67 80.06 79.10 79.26 2,070,645 -0.79(-0.99%)
Sep 07, 2016 80.39 80.39 79.66 80.05 1,427,986 -0.36(-0.45%)
Sep 06, 2016 81.67 81.67 79.83 80.41 1,808,436 -0.03(-0.04%)
Sep 02, 2016 80.00 80.44 80.44 80.44 1,615,500 +0.80(+1.00%)
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.