Fidelity National Information Services (NY: FIS )

65.98 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.41 54.65 53.31 53.33 2,987,959 -1.14(-2.08%)
Feb 26, 2016 55.10 55.49 54.38 54.47 1,973,238 -0.50(-0.92%)
Feb 25, 2016 54.32 55.00 53.95 54.97 1,699,545 +0.79(+1.45%)
Feb 24, 2016 53.57 54.23 52.92 54.18 1,753,971 +0.18(+0.34%)
Feb 23, 2016 54.62 54.92 53.93 54.00 1,914,813 -0.92(-1.68%)
Feb 22, 2016 54.85 55.57 54.62 54.92 1,930,419 +0.26(+0.47%)
Feb 19, 2016 54.17 54.70 53.71 54.67 1,845,979 +0.49(+0.91%)
Feb 18, 2016 54.48 54.71 53.95 54.17 1,347,291 -0.34(-0.62%)
Feb 17, 2016 54.12 54.52 53.86 54.51 2,888,211 +0.81(+1.52%)
Feb 16, 2016 53.56 53.99 53.30 53.70 3,030,667 +0.99(+1.88%)
Feb 12, 2016 52.28 52.71 52.71 52.71 1,680,429 +1.03(+2.00%)
Feb 11, 2016 51.45 52.08 51.26 51.67 2,146,625 -0.88(-1.67%)
Feb 10, 2016 53.00 53.72 52.48 52.55 3,384,497 -0.49(-0.91%)
Feb 09, 2016 52.78 54.24 51.62 53.04 6,090,627 +1.73(+3.37%)
Feb 08, 2016 52.86 52.86 50.45 51.31 4,601,024 -2.29(-4.27%)
Feb 05, 2016 54.80 55.30 53.37 53.60 2,096,508 -1.47(-2.68%)
Feb 04, 2016 54.44 55.17 54.44 55.07 1,587,665 +0.46(+0.84%)
Feb 03, 2016 54.57 54.89 53.89 54.61 1,663,764 +0.12(+0.22%)
Feb 02, 2016 54.93 55.04 54.29 54.49 1,762,895 -1.05(-1.90%)
Feb 01, 2016 54.36 55.88 54.21 55.55 1,977,211 +0.86(+1.57%)
Jan 29, 2016 53.65 54.71 53.39 54.69 2,401,609 +1.39(+2.61%)
Jan 28, 2016 54.29 54.44 53.16 53.29 1,809,777 -0.55(-1.02%)
Jan 27, 2016 54.81 55.28 53.51 53.84 2,306,299 -1.13(-2.05%)
Jan 26, 2016 54.03 55.01 53.76 54.97 1,386,268 +1.09(+2.02%)
Jan 25, 2016 54.17 54.61 53.80 53.88 1,389,105 -0.55(-1.01%)
Jan 22, 2016 54.07 54.52 53.95 54.43 2,154,814 +1.28(+2.41%)
Jan 21, 2016 53.23 53.96 52.80 53.15 2,907,470 +0.15(+0.28%)
Jan 20, 2016 53.03 53.42 52.00 53.00 2,621,042 -0.75(-1.40%)
Jan 19, 2016 54.15 54.33 53.38 53.75 1,511,037 +0.23(+0.43%)
Jan 15, 2016 53.62 53.52 53.52 53.52 3,271,621 -1.68(-3.05%)
Jan 14, 2016 54.39 55.50 53.95 55.21 3,351,317 +1.08(+2.00%)
Jan 13, 2016 55.12 55.57 53.95 54.13 2,766,707 -0.80(-1.45%)
Jan 12, 2016 54.90 55.11 53.96 54.92 3,011,932 +0.96(+1.78%)
Jan 11, 2016 53.66 54.26 53.17 53.96 1,885,558 +0.74(+1.39%)
Jan 08, 2016 54.49 54.62 53.14 53.22 2,141,732 -0.97(-1.79%)
Jan 07, 2016 53.56 54.58 53.17 54.19 2,359,960 +0.01(+0.02%)
Jan 06, 2016 54.35 54.69 53.93 54.18 1,904,583 -1.02(-1.84%)
Jan 05, 2016 55.11 55.93 54.63 55.20 2,494,282 +0.35(+0.63%)
Jan 04, 2016 54.49 54.90 54.01 54.85 2,363,738 -0.63(-1.14%)
Dec 31, 2015 55.64 55.48 55.48 55.48 951,460 -0.36(-0.64%)
Dec 30, 2015 56.15 56.42 55.81 55.84 638,851 -0.55(-0.97%)
Dec 29, 2015 56.18 56.89 56.07 56.39 824,722 +0.54(+0.97%)
Dec 28, 2015 55.68 55.85 55.18 55.85 1,491,605 -0.10(-0.18%)
Dec 24, 2015 55.97 55.95 55.95 55.95 449,243 -0.07(-0.13%)
Dec 23, 2015 54.97 56.32 54.85 56.02 2,389,714 +1.23(+2.24%)
Dec 22, 2015 54.36 54.98 54.19 54.80 1,869,533 +0.63(+1.17%)
Dec 21, 2015 54.00 54.72 53.82 54.16 1,837,515 +0.59(+1.09%)
Dec 18, 2015 54.57 54.61 53.55 53.58 2,989,538 -1.25(-2.27%)
Dec 17, 2015 56.75 57.21 54.70 54.82 2,252,776 -1.97(-3.47%)
Dec 16, 2015 56.85 57.07 55.72 56.79 1,506,365 +0.38(+0.67%)
Dec 15, 2015 56.37 56.67 55.91 56.42 2,094,847 +0.47(+0.83%)
Dec 14, 2015 55.31 56.85 55.28 55.95 2,336,065 +0.16(+0.28%)
Dec 11, 2015 56.09 56.55 55.57 55.79 2,475,559 -1.53(-2.67%)
Dec 10, 2015 57.81 57.98 57.23 57.32 2,150,179 -0.52(-0.90%)
Dec 09, 2015 57.20 58.44 57.14 57.84 2,774,199 +0.36(+0.63%)
Dec 08, 2015 57.43 57.53 56.79 57.48 2,785,113 -0.42(-0.72%)
Dec 07, 2015 59.08 59.26 57.55 57.90 2,322,130 -1.39(-2.35%)
Dec 04, 2015 58.65 59.53 58.65 59.29 3,446,041 +0.88(+1.51%)
Dec 03, 2015 59.42 59.49 57.99 58.41 4,730,056 -0.83(-1.40%)
Dec 02, 2015 58.66 60.13 58.48 59.24 9,287,217 +0.45(+0.76%)
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.