Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 74.67 75.03 74.19 74.22 1,853,537 -0.40(-0.54%)
Mar 30, 2017 74.39 74.99 74.29 74.63 1,564,870 +0.02(+0.02%)
Mar 29, 2017 74.40 74.76 73.65 74.61 1,145,132 -0.24(-0.32%)
Mar 28, 2017 74.15 75.22 73.75 74.85 2,521,173 -0.11(-0.15%)
Mar 27, 2017 74.23 75.04 73.99 74.96 1,950,649 +0.27(+0.36%)
Mar 24, 2017 74.49 74.93 74.40 74.69 1,275,282 +0.28(+0.38%)
Mar 23, 2017 74.39 74.74 74.08 74.41 1,340,407 -0.07(-0.10%)
Mar 22, 2017 74.82 75.03 74.41 74.49 1,451,147 -0.14(-0.19%)
Mar 21, 2017 75.31 75.61 74.43 74.63 1,945,799 -0.90(-1.20%)
Mar 20, 2017 76.37 76.37 75.08 75.53 1,772,071 -0.76(-0.99%)
Mar 17, 2017 76.77 76.81 76.21 76.28 2,070,184 -0.11(-0.15%)
Mar 16, 2017 76.91 77.02 76.29 76.40 1,174,895 -0.53(-0.69%)
Mar 15, 2017 76.93 77.10 76.50 76.93 1,603,472 +0.33(+0.43%)
Mar 14, 2017 76.72 77.02 76.27 76.60 913,522 -0.24(-0.31%)
Mar 13, 2017 76.36 77.00 76.20 76.84 1,415,589 +0.46(+0.60%)
Mar 10, 2017 76.41 76.76 75.73 76.39 2,632,977 +0.23(+0.30%)
Mar 09, 2017 76.41 76.74 75.85 76.16 1,565,033 -0.22(-0.29%)
Mar 08, 2017 76.82 76.85 76.21 76.38 1,438,158 -0.39(-0.51%)
Mar 07, 2017 76.62 77.08 76.56 76.77 1,048,489 -0.06(-0.07%)
Mar 06, 2017 76.57 77.10 76.47 76.82 1,289,908 -0.23(-0.30%)
Mar 03, 2017 76.39 77.18 76.17 77.06 1,197,518 +0.63(+0.83%)
Mar 02, 2017 76.82 77.08 76.38 76.43 1,163,129 -0.70(-0.90%)
Mar 01, 2017 76.81 77.45 76.65 77.12 1,652,935 +0.70(+0.91%)
Feb 28, 2017 76.82 76.87 76.22 76.43 1,886,922 -0.33(-0.44%)
Feb 27, 2017 77.80 77.85 76.40 76.76 2,211,502 -1.12(-1.44%)
Feb 24, 2017 76.17 77.90 75.92 77.88 2,527,907 +0.70(+0.90%)
Feb 23, 2017 77.10 77.29 76.64 77.19 1,624,313 +0.25(+0.33%)
Feb 22, 2017 76.09 77.09 76.00 76.94 1,217,815 +0.60(+0.79%)
Feb 21, 2017 75.93 76.52 75.92 76.33 1,393,262 +0.11(+0.15%)
Feb 17, 2017 76.22 76.22 76.22 0 +0.31(+0.40%)
Feb 16, 2017 75.55 75.93 75.07 75.91 1,133,303 +0.29(+0.38%)
Feb 15, 2017 74.78 75.69 74.67 75.63 1,744,310 +0.85(+1.13%)
Feb 14, 2017 75.06 75.21 74.60 74.78 1,257,880 -0.38(-0.51%)
Feb 13, 2017 75.12 75.36 74.75 75.16 1,150,543 +0.42(+0.56%)
Feb 10, 2017 75.21 75.61 74.74 74.74 2,072,138 -0.27(-0.36%)
Feb 09, 2017 74.17 75.25 73.99 75.01 2,311,460 +0.85(+1.14%)
Feb 08, 2017 72.46 74.63 72.11 74.17 5,055,102 +2.36(+3.29%)
Feb 07, 2017 71.31 72.21 70.15 71.81 7,356,614 -1.90(-2.58%)
Feb 06, 2017 73.75 73.93 73.29 73.71 2,661,845 -0.05(-0.06%)
Feb 03, 2017 73.93 74.60 73.47 73.76 1,723,964 +0.32(+0.43%)
Feb 02, 2017 73.26 73.74 72.98 73.44 1,101,188 +0.04(+0.05%)
Feb 01, 2017 74.02 74.12 73.16 73.41 1,415,748 -0.37(-0.50%)
Jan 31, 2017 73.92 74.15 73.27 73.78 1,408,368 -0.17(-0.23%)
Jan 30, 2017 74.21 74.21 73.31 73.94 721,764 -0.20(-0.26%)
Jan 27, 2017 74.22 74.25 73.88 74.14 1,024,888 +0.23(+0.31%)
Jan 26, 2017 74.22 74.28 73.65 73.91 1,833,496 -0.30(-0.40%)
Jan 25, 2017 74.32 74.58 74.06 74.21 1,874,760 -0.14(-0.19%)
Jan 24, 2017 74.32 74.39 73.83 74.34 2,047,098 -0.04(-0.05%)
Jan 23, 2017 74.13 74.64 73.96 74.38 2,972,032 +0.26(+0.35%)
Jan 20, 2017 73.91 74.30 73.61 74.12 3,295,524 +0.59(+0.81%)
Jan 19, 2017 73.63 73.68 73.00 73.53 1,712,596 -0.29(-0.39%)
Jan 18, 2017 73.27 73.89 72.61 73.81 2,834,532 +0.71(+0.97%)
Jan 17, 2017 71.77 73.16 71.61 73.11 2,354,229 +1.24(+1.72%)
Jan 13, 2017 71.87 71.87 71.87 0 +0.30(+0.42%)
Jan 12, 2017 71.51 71.74 70.68 71.58 2,386,835 -0.32(-0.44%)
Jan 11, 2017 71.93 72.20 71.53 71.89 1,293,221 -0.24(-0.33%)
Jan 10, 2017 72.52 72.77 72.12 72.13 856,908 -0.36(-0.50%)
Jan 09, 2017 73.31 73.34 72.48 72.50 1,037,282 -0.79(-1.08%)
Jan 06, 2017 72.93 73.40 72.16 73.29 1,048,178 +0.78(+1.08%)
Jan 05, 2017 72.69 73.19 72.23 72.51 1,238,108 -0.18(-0.24%)
Jan 04, 2017 71.40 72.69 71.40 72.68 1,675,564 +1.17(+1.64%)
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.