Fidelity National Information Services (NY: FIS )

105.73 USD +3.37 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 60.77 60.60 60.60 60.60 871,100 -0.39(-0.64%)
Dec 30, 2015 61.33 61.62 60.96 60.99 584,894 -0.60(-0.97%)
Dec 29, 2015 61.36 62.14 61.24 61.59 755,066 +0.59(+0.97%)
Dec 28, 2015 60.82 61.00 60.27 61.00 1,365,624 -0.11(-0.18%)
Dec 24, 2015 61.13 61.11 61.11 61.11 411,300 -0.08(-0.13%)
Dec 23, 2015 60.04 61.52 59.91 61.19 2,187,879 +1.34(+2.24%)
Dec 22, 2015 59.37 60.05 59.19 59.85 1,711,632 +0.69(+1.17%)
Dec 21, 2015 58.98 59.77 58.78 59.16 1,682,319 +0.64(+1.09%)
Dec 18, 2015 59.60 59.65 58.49 58.52 2,737,042 -1.36(-2.27%)
Dec 17, 2015 61.99 62.49 59.75 59.88 2,062,507 -2.15(-3.47%)
Dec 16, 2015 62.09 62.34 60.86 62.03 1,379,138 +0.41(+0.67%)
Dec 15, 2015 61.57 61.90 61.07 61.62 1,917,916 +0.51(+0.83%)
Dec 14, 2015 60.42 62.10 60.38 61.11 2,138,761 -0.09(-0.15%)
Dec 11, 2015 61.53 62.03 60.95 61.20 2,256,844 -1.68(-2.67%)
Dec 10, 2015 63.41 63.60 62.78 62.88 1,960,211 -0.57(-0.90%)
Dec 09, 2015 62.74 64.10 62.68 63.45 2,529,099 +0.40(+0.63%)
Dec 08, 2015 63.00 63.11 62.29 63.05 2,539,049 -0.46(-0.72%)
Dec 07, 2015 64.81 65.00 63.13 63.51 2,116,971 -1.53(-2.35%)
Dec 04, 2015 64.33 65.30 64.33 65.04 3,141,584 +0.97(+1.51%)
Dec 03, 2015 65.18 65.26 63.61 64.07 4,312,157 -0.91(-1.40%)
Dec 02, 2015 64.35 65.96 64.15 64.98 8,466,693 +0.49(+0.76%)
Dec 01, 2015 63.97 64.76 63.67 64.49 4,092,412 +0.82(+1.29%)
Nov 30, 2015 64.81 64.90 63.58 63.67 3,072,851 -1.05(-1.62%)
Nov 27, 2015 64.63 64.89 64.48 64.72 969,640 +0.19(+0.29%)
Nov 25, 2015 65.01 64.53 64.53 64.53 2,029,600 -0.25(-0.39%)
Nov 24, 2015 65.15 65.47 63.96 64.78 2,116,043 -0.77(-1.17%)
Nov 23, 2015 66.48 66.64 65.38 65.55 2,406,666 -0.86(-1.29%)
Nov 20, 2015 66.40 66.61 66.26 66.41 2,693,665 +0.33(+0.50%)
Nov 19, 2015 66.25 66.53 65.87 66.08 1,308,767 -0.04(-0.06%)
Nov 18, 2015 65.92 66.26 65.50 66.12 1,303,590 +0.51(+0.78%)
Nov 17, 2015 65.72 66.11 65.43 65.61 999,853 +0.11(+0.17%)
Nov 16, 2015 65.14 65.61 64.89 65.50 1,466,144 +0.40(+0.61%)
Nov 13, 2015 66.21 66.33 65.10 65.10 1,084,537 -1.21(-1.82%)
Nov 12, 2015 66.77 67.02 66.22 66.31 1,690,853 -0.77(-1.15%)
Nov 11, 2015 66.42 67.37 66.19 67.08 1,833,084 +0.57(+0.86%)
Nov 10, 2015 66.13 66.69 66.03 66.51 1,807,010 +0.16(+0.24%)
Nov 09, 2015 66.94 67.47 66.06 66.35 1,181,340 -0.84(-1.25%)
Nov 06, 2015 66.17 67.43 66.14 67.19 2,282,490 +1.01(+1.53%)
Nov 05, 2015 65.72 66.70 65.46 66.18 3,622,573 +0.64(+0.98%)
Nov 04, 2015 64.48 67.77 64.44 65.54 5,650,526 +1.07(+1.66%)
Nov 03, 2015 66.04 69.25 64.06 64.47 9,437,427 -9.03(-12.29%)
Nov 02, 2015 72.28 73.60 70.58 73.50 2,812,383 +0.58(+0.80%)
Oct 30, 2015 72.83 73.01 72.40 72.92 2,016,013 +0.18(+0.25%)
Oct 29, 2015 72.66 72.87 72.39 72.74 1,155,123 -0.05(-0.07%)
Oct 28, 2015 71.31 72.80 71.01 72.79 1,046,938 +1.80(+2.54%)
Oct 27, 2015 70.94 71.38 70.71 70.99 1,197,947 -0.35(-0.49%)
Oct 26, 2015 71.13 71.39 70.82 71.34 944,895 +0.11(+0.15%)
Oct 23, 2015 71.20 71.34 70.60 71.23 1,018,361 +0.66(+0.94%)
Oct 22, 2015 70.14 71.00 69.84 70.57 1,038,274 +0.84(+1.20%)
Oct 21, 2015 70.81 71.06 69.68 69.73 823,537 -0.91(-1.29%)
Oct 20, 2015 70.50 70.82 70.12 70.64 853,928 +0.03(+0.04%)
Oct 19, 2015 69.99 70.69 69.76 70.61 1,026,675 +0.26(+0.37%)
Oct 16, 2015 70.06 70.35 69.58 70.35 996,344 +0.54(+0.77%)
Oct 15, 2015 69.86 69.87 69.12 69.81 1,669,664 +0.43(+0.62%)
Oct 14, 2015 69.93 70.34 69.20 69.38 1,104,984 -0.46(-0.66%)
Oct 13, 2015 70.44 70.89 69.60 69.84 1,242,188 -0.98(-1.38%)
Oct 12, 2015 70.50 71.16 70.27 70.82 697,451 +0.32(+0.45%)
Oct 09, 2015 71.26 71.65 70.10 70.50 1,507,825 -0.80(-1.12%)
Oct 08, 2015 70.10 71.38 69.95 71.30 1,584,386 +1.16(+1.65%)
Oct 07, 2015 69.82 70.28 69.36 70.14 1,345,161 +0.70(+1.01%)
Oct 06, 2015 69.13 69.46 68.67 69.44 1,219,319 +0.11(+0.16%)
Oct 05, 2015 68.52 69.53 68.52 69.33 1,083,041 +0.98(+1.43%)
Oct 02, 2015 66.42 68.41 66.16 68.35 882,383 +0.77(+1.14%)
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.