Fidelity National Information Services (NY: FIS )

102.36 USD -2.14 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 94.09 94.09 94.09 0 -0.19(-0.20%)
Dec 28, 2017 94.21 94.47 93.86 94.28 1,371,917 +0.28(+0.30%)
Dec 27, 2017 94.46 94.61 94.05 94.00 674,263 -0.13(-0.14%)
Dec 26, 2017 94.21 94.38 93.87 94.13 692,189 -0.19(-0.20%)
Dec 22, 2017 94.72 95.05 94.31 94.32 881,900 -0.54(-0.57%)
Dec 21, 2017 95.27 95.50 94.71 94.86 895,896 -0.22(-0.23%)
Dec 20, 2017 95.53 95.88 94.96 95.08 984,142 +0.08(+0.08%)
Dec 19, 2017 95.38 95.54 94.58 95.00 1,357,646 -0.25(-0.26%)
Dec 18, 2017 95.49 95.75 95.07 95.25 1,579,582 +0.42(+0.44%)
Dec 15, 2017 93.81 94.97 93.52 94.83 2,734,979 +1.23(+1.31%)
Dec 14, 2017 94.04 94.46 93.57 93.60 1,487,882 -0.66(-0.70%)
Dec 13, 2017 94.07 95.18 93.98 94.26 1,496,521 +0.02(+0.02%)
Dec 12, 2017 94.24 95.87 94.11 94.24 2,546,528 -1.47(-1.54%)
Dec 11, 2017 95.81 96.00 95.13 95.71 1,188,263 -0.14(-0.15%)
Dec 08, 2017 96.17 96.44 95.51 95.85 1,683,521 -0.02(-0.02%)
Dec 07, 2017 95.43 96.01 95.20 95.87 2,004,017 +0.57(+0.60%)
Dec 06, 2017 94.96 95.54 94.43 95.30 1,817,093 +0.13(+0.14%)
Dec 05, 2017 93.81 95.23 93.30 95.17 2,017,187 +1.54(+1.64%)
Dec 04, 2017 94.52 94.59 93.59 93.63 1,668,404 -0.12(-0.13%)
Dec 01, 2017 94.13 94.38 93.03 93.75 1,488,769 -0.58(-0.61%)
Nov 30, 2017 93.09 94.40 92.87 94.33 1,784,040 +1.61(+1.74%)
Nov 29, 2017 93.03 93.03 91.91 92.72 1,068,905 +0.00(+0.00%)
Nov 28, 2017 92.00 92.84 91.92 92.72 938,780 +0.75(+0.82%)
Nov 27, 2017 92.34 92.37 91.53 91.97 1,154,971 -0.14(-0.15%)
Nov 24, 2017 91.59 92.20 91.50 92.11 469,189 +0.52(+0.57%)
Nov 22, 2017 91.59 91.81 91.33 91.59 792,579 -0.15(-0.16%)
Nov 21, 2017 92.14 92.25 91.57 91.74 1,924,365 -0.23(-0.25%)
Nov 20, 2017 92.39 92.59 91.79 91.97 1,429,412 -0.09(-0.10%)
Nov 17, 2017 92.99 93.23 91.83 92.06 1,692,916 -1.14(-1.22%)
Nov 16, 2017 93.81 94.24 93.17 93.20 2,710,737 -0.34(-0.36%)
Nov 15, 2017 93.27 93.82 92.14 93.54 2,414,646 +0.11(+0.12%)
Nov 14, 2017 92.35 93.71 91.66 93.43 2,111,031 +0.58(+0.62%)
Nov 13, 2017 91.83 92.89 91.51 92.85 1,561,595 +0.09(+0.10%)
Nov 10, 2017 92.33 92.97 92.12 92.76 1,800,164 +0.24(+0.26%)
Nov 09, 2017 91.50 92.79 90.96 92.52 2,704,694 +0.87(+0.95%)
Nov 08, 2017 90.41 92.11 90.00 91.65 2,400,635 +1.18(+1.30%)
Nov 07, 2017 92.94 92.99 89.31 90.47 4,748,852 -2.66(-2.86%)
Nov 06, 2017 93.32 93.70 93.00 93.13 1,620,879 -0.05(-0.05%)
Nov 03, 2017 93.01 93.45 92.59 93.18 1,264,354 -0.18(-0.19%)
Nov 02, 2017 93.44 93.63 92.91 93.36 1,489,378 +0.25(+0.27%)
Nov 01, 2017 94.12 94.89 92.48 93.11 2,849,764 +0.35(+0.38%)
Oct 31, 2017 91.25 93.30 90.80 92.76 4,394,177 -3.31(-3.45%)
Oct 30, 2017 96.45 96.46 95.74 96.07 1,241,192 -0.55(-0.57%)
Oct 27, 2017 96.14 96.67 95.88 96.62 994,549 +0.68(+0.71%)
Oct 26, 2017 96.10 96.36 95.74 95.94 888,029 +0.41(+0.43%)
Oct 25, 2017 95.31 95.95 95.03 95.53 864,390 +0.26(+0.27%)
Oct 24, 2017 95.84 95.97 95.24 95.27 813,296 -0.44(-0.46%)
Oct 23, 2017 95.50 96.00 95.49 95.71 743,414 +0.43(+0.45%)
Oct 20, 2017 95.49 95.50 94.80 95.28 976,680 +0.13(+0.14%)
Oct 19, 2017 94.78 95.21 94.25 95.15 1,166,536 +0.34(+0.36%)
Oct 18, 2017 94.37 95.21 94.29 94.81 652,581 +0.43(+0.46%)
Oct 17, 2017 95.24 95.24 94.13 94.38 963,990 -0.83(-0.87%)
Oct 16, 2017 95.06 95.27 94.75 95.21 1,019,658 +0.25(+0.26%)
Oct 13, 2017 94.90 95.14 94.64 94.96 1,043,485 +0.35(+0.37%)
Oct 12, 2017 94.56 94.99 94.42 94.61 1,051,638 -0.03(-0.03%)
Oct 11, 2017 94.58 94.72 94.34 94.64 858,647 +0.03(+0.03%)
Oct 10, 2017 94.51 94.95 94.32 94.61 1,332,528 +0.26(+0.28%)
Oct 09, 2017 94.00 94.45 93.81 94.35 742,387 +0.44(+0.47%)
Oct 06, 2017 93.76 93.99 93.50 93.91 1,380,378 +0.09(+0.10%)
Oct 05, 2017 93.91 93.95 93.36 93.82 733,348 +0.11(+0.12%)
Oct 04, 2017 93.44 93.94 93.27 93.71 1,107,182 +0.31(+0.33%)
Oct 03, 2017 93.33 93.59 93.06 93.40 520,125 +0.07(+0.08%)
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.