Fidelity National Information Services (NY: FIS )

73.27 +0.69 (+0.95%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 70.27 70.27 70.27 0 -1.26(-1.77%)
Dec 29, 2016 71.20 71.64 71.07 71.53 1,584,529 +0.39(+0.55%)
Dec 28, 2016 71.16 71.41 70.71 71.14 1,681,382 -0.08(-0.12%)
Dec 27, 2016 70.70 71.45 70.47 71.22 1,277,194 +0.60(+0.86%)
Dec 23, 2016 70.62 70.62 70.62 0 +0.20(+0.29%)
Dec 22, 2016 71.08 71.08 70.22 70.41 2,241,514 -0.83(-1.16%)
Dec 21, 2016 70.87 71.73 70.63 71.24 1,033,685 +0.21(+0.30%)
Dec 20, 2016 70.83 71.12 70.30 71.03 1,821,767 +0.35(+0.50%)
Dec 19, 2016 71.26 71.48 70.53 70.67 1,873,586 -0.52(-0.73%)
Dec 16, 2016 72.04 72.22 70.85 71.20 8,459,231 -0.66(-0.92%)
Dec 15, 2016 70.70 72.25 70.23 71.85 2,295,775 +1.33(+1.88%)
Dec 14, 2016 69.89 71.16 69.70 70.53 2,989,570 +0.78(+1.12%)
Dec 13, 2016 70.41 70.72 69.71 69.75 1,693,100 -0.41(-0.58%)
Dec 12, 2016 69.80 70.45 69.77 70.15 1,958,711 +0.20(+0.29%)
Dec 09, 2016 69.54 70.10 69.41 69.95 1,573,186 +0.41(+0.59%)
Dec 08, 2016 69.94 69.95 69.16 69.54 1,930,788 -0.46(-0.66%)
Dec 07, 2016 69.18 70.04 68.48 70.01 3,036,833 +0.10(+0.15%)
Dec 06, 2016 69.91 70.01 69.41 69.90 1,957,734 +0.21(+0.31%)
Dec 05, 2016 69.94 70.14 69.53 69.69 2,184,652 +0.26(+0.37%)
Dec 02, 2016 70.13 70.26 69.39 69.43 1,882,420 -0.68(-0.96%)
Dec 01, 2016 71.44 71.47 69.79 70.11 1,806,978 -1.35(-1.89%)
Nov 30, 2016 72.99 73.22 71.44 71.46 2,016,838 -1.58(-2.17%)
Nov 29, 2016 73.00 73.23 72.73 73.04 1,268,667 +0.21(+0.29%)
Nov 28, 2016 72.94 73.13 72.52 72.83 1,405,628 -0.08(-0.11%)
Nov 25, 2016 73.19 73.35 72.73 72.91 737,398 -0.22(-0.30%)
Nov 23, 2016 73.13 73.13 73.13 0 +1.26(+1.75%)
Nov 22, 2016 71.71 71.99 71.26 71.88 1,603,570 +0.10(+0.14%)
Nov 21, 2016 71.50 72.10 71.44 71.77 1,627,591 +0.38(+0.53%)
Nov 18, 2016 70.31 71.80 70.17 71.39 2,422,256 +1.16(+1.65%)
Nov 17, 2016 69.75 70.31 69.36 70.24 1,944,854 +0.71(+1.03%)
Nov 16, 2016 69.20 69.64 68.91 69.52 1,557,990 +0.33(+0.48%)
Nov 15, 2016 69.93 70.23 69.09 69.19 2,062,658 -0.42(-0.60%)
Nov 14, 2016 70.77 71.26 69.26 69.61 2,172,820 -1.05(-1.48%)
Nov 11, 2016 70.97 71.65 70.55 70.65 1,870,925 -0.68(-0.95%)
Nov 10, 2016 71.47 71.65 70.23 71.33 2,159,631 +0.14(+0.20%)
Nov 09, 2016 70.06 71.42 69.39 71.19 1,693,392 +0.28(+0.39%)
Nov 08, 2016 70.82 71.28 70.37 70.91 1,045,165 +0.09(+0.13%)
Nov 07, 2016 70.71 71.11 70.57 70.82 1,918,502 +1.00(+1.43%)
Nov 04, 2016 69.34 70.26 69.30 69.82 1,548,348 +0.42(+0.60%)
Nov 03, 2016 69.48 69.78 69.20 69.40 1,189,796 -0.07(-0.11%)
Nov 02, 2016 70.92 71.11 69.32 69.48 2,394,192 -1.67(-2.34%)
Nov 01, 2016 68.42 71.38 68.40 71.14 4,532,384 +2.71(+3.96%)
Oct 31, 2016 68.90 69.08 67.81 68.43 1,928,243 -0.42(-0.61%)
Oct 28, 2016 68.72 69.42 68.64 68.85 2,015,968 +0.26(+0.38%)
Oct 27, 2016 69.39 69.46 68.11 68.59 3,428,370 -0.98(-1.41%)
Oct 26, 2016 69.77 70.26 69.45 69.57 959,679 -0.38(-0.54%)
Oct 25, 2016 70.22 69.84 69.95 1,632,722 -0.31(-0.45%)
Oct 24, 2016 69.91 70.39 69.64 70.26 1,596,619 +0.82(+1.19%)
Oct 21, 2016 69.26 69.72 68.89 69.44 1,174,080 -0.26(-0.37%)
Oct 20, 2016 70.64 70.69 69.29 69.70 2,361,417 -0.95(-1.35%)
Oct 19, 2016 70.55 70.85 70.38 70.65 1,065,358 +0.34(+0.49%)
Oct 18, 2016 70.77 70.92 70.25 70.31 1,268,168 +0.13(+0.18%)
Oct 17, 2016 70.99 71.03 70.13 70.18 1,248,792 -0.64(-0.90%)
Oct 14, 2016 70.98 71.70 70.81 70.82 977,372 +0.16(+0.22%)
Oct 13, 2016 70.99 71.22 70.29 70.66 1,629,496 -0.80(-1.11%)
Oct 12, 2016 70.90 71.55 70.61 71.46 1,042,147 +0.65(+0.92%)
Oct 11, 2016 71.36 71.37 70.38 70.81 1,506,551 -0.85(-1.19%)
Oct 10, 2016 72.10 72.35 71.63 71.66 1,204,403 -0.20(-0.28%)
Oct 07, 2016 72.63 72.85 71.55 71.87 1,827,125 -0.60(-0.83%)
Oct 06, 2016 71.20 72.51 71.17 72.47 2,039,868 +1.31(+1.83%)
Oct 05, 2016 71.17 72.09 70.67 71.16 1,902,873 +0.38(+0.54%)
Oct 04, 2016 71.20 71.44 70.29 70.78 1,204,234 -0.42(-0.59%)
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.