Fidelity National Information Services (NY: FIS )

67.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.95 58.60 57.77 58.20 1,811,565 +0.12(+0.21%)
Mar 30, 2016 57.92 58.29 57.85 58.08 1,519,891 +0.24(+0.41%)
Mar 29, 2016 57.21 57.87 57.05 57.85 1,202,256 +0.46(+0.80%)
Mar 28, 2016 57.92 57.92 57.23 57.39 1,136,654 -0.18(-0.32%)
Mar 24, 2016 57.62 57.57 57.57 57.57 1,705,234 -0.25(-0.43%)
Mar 23, 2016 57.45 57.92 57.18 57.82 2,480,040 +0.40(+0.70%)
Mar 22, 2016 57.46 57.69 57.34 57.41 1,575,093 -0.28(-0.48%)
Mar 21, 2016 57.33 57.85 57.17 57.69 2,446,055 +0.19(+0.34%)
Mar 18, 2016 56.94 57.77 56.31 57.50 9,943,198 -0.48(-0.82%)
Mar 17, 2016 57.67 58.26 57.49 57.97 2,498,734 +0.28(+0.48%)
Mar 16, 2016 57.29 57.92 57.19 57.70 1,662,270 +0.30(+0.53%)
Mar 15, 2016 56.83 57.64 56.83 57.39 1,520,048 -0.10(-0.18%)
Mar 14, 2016 57.44 57.61 56.92 57.50 2,606,657 -0.01(-0.02%)
Mar 11, 2016 56.60 57.69 56.09 57.51 4,228,091 +1.14(+2.03%)
Mar 10, 2016 55.15 56.53 55.00 56.36 4,738,782 +1.41(+2.57%)
Mar 09, 2016 54.49 54.98 54.12 54.95 2,046,436 +0.77(+1.42%)
Mar 08, 2016 54.50 54.71 54.14 54.18 1,606,492 -0.81(-1.48%)
Mar 07, 2016 55.34 55.54 54.78 55.00 2,019,053 -0.68(-1.22%)
Mar 04, 2016 55.23 55.70 54.89 55.67 3,372,508 +0.44(+0.80%)
Mar 03, 2016 54.80 55.36 54.41 55.23 2,398,083 +0.38(+0.68%)
Mar 02, 2016 54.90 54.92 54.13 54.86 1,710,073 -0.07(-0.13%)
Mar 01, 2016 53.84 54.94 53.74 54.93 2,365,101 +1.60(+3.00%)
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%)
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.