Fidelity National Information Services (NY: FIS )

73.36 -1.88 (-2.50%)
Official Closing Price Updated: 4:03 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 54.76 57.31 54.62 56.14 4,546,177 -1.49(-2.59%)
Apr 29, 2015 57.60 58.03 57.51 57.63 1,821,413 -0.12(-0.20%)
Apr 28, 2015 57.37 57.87 57.07 57.75 1,628,069 +0.24(+0.42%)
Apr 27, 2015 57.84 57.84 57.36 57.51 1,550,767 -0.09(-0.16%)
Apr 24, 2015 57.97 57.98 57.48 57.60 1,275,859 -0.36(-0.62%)
Apr 23, 2015 57.64 58.10 57.49 57.96 1,475,419 +0.21(+0.36%)
Apr 22, 2015 57.60 58.11 57.27 57.75 1,806,006 +0.17(+0.30%)
Apr 21, 2015 57.54 58.26 57.54 57.58 2,131,893 +0.13(+0.23%)
Apr 20, 2015 57.17 57.76 57.11 57.45 2,228,162 +0.55(+0.96%)
Apr 17, 2015 57.15 57.25 56.55 56.90 2,651,483 -0.67(-1.17%)
Apr 16, 2015 57.69 58.06 57.34 57.57 1,947,406 -0.21(-0.36%)
Apr 15, 2015 58.01 58.36 57.44 57.78 2,753,274 -0.05(-0.08%)
Apr 14, 2015 58.07 58.40 57.69 57.82 2,412,874 -0.30(-0.51%)
Apr 13, 2015 58.59 59.06 57.99 58.12 2,730,291 -0.73(-1.24%)
Apr 10, 2015 59.18 59.36 56.84 58.85 7,701,359 -2.32(-3.79%)
Apr 09, 2015 61.57 61.59 60.87 61.16 1,024,552 -0.39(-0.63%)
Apr 08, 2015 60.95 61.55 60.95 61.55 848,709 +0.56(+0.91%)
Apr 07, 2015 61.16 61.39 60.94 60.99 809,628 -0.23(-0.38%)
Apr 06, 2015 60.56 61.52 60.50 61.23 1,319,995 +0.06(+0.10%)
Apr 02, 2015 60.92 61.16 61.16 61.16 1,029,246 +0.34(+0.56%)
Apr 01, 2015 61.04 61.13 60.35 60.82 1,123,164 -0.32(-0.53%)
Mar 31, 2015 61.14 61.61 60.94 61.15 819,440 -0.20(-0.32%)
Mar 30, 2015 60.72 61.61 60.69 61.34 845,875 +1.09(+1.80%)
Mar 27, 2015 60.42 60.81 59.96 60.26 1,280,172 -0.31(-0.52%)
Mar 26, 2015 60.46 60.84 60.09 60.57 1,054,049 -0.11(-0.18%)
Mar 25, 2015 61.20 61.26 60.67 60.68 2,261,036 -0.54(-0.88%)
Mar 24, 2015 61.44 61.63 61.07 61.22 1,439,568 -0.35(-0.57%)
Mar 23, 2015 61.35 61.89 61.15 61.57 1,024,049 +0.18(+0.29%)
Mar 20, 2015 61.25 61.76 60.82 61.39 1,749,545 +0.65(+1.06%)
Mar 19, 2015 60.64 60.88 60.37 60.74 734,236 +0.11(+0.18%)
Mar 18, 2015 59.42 60.91 59.39 60.63 1,082,375 +1.02(+1.72%)
Mar 17, 2015 59.48 59.85 59.34 59.61 650,932 -0.26(-0.44%)
Mar 16, 2015 59.03 59.88 58.95 59.87 985,149 +1.20(+2.05%)
Mar 13, 2015 59.31 59.46 58.35 58.67 903,875 -0.62(-1.05%)
Mar 12, 2015 57.94 59.30 57.94 59.29 1,215,155 +1.48(+2.55%)
Mar 11, 2015 58.20 58.38 57.72 57.81 1,136,230 -0.45(-0.77%)
Mar 10, 2015 59.30 59.32 58.25 58.26 1,050,970 -1.36(-2.28%)
Mar 09, 2015 59.08 59.75 59.08 59.62 754,493 +0.47(+0.79%)
Mar 06, 2015 59.87 59.98 59.04 59.15 904,003 -1.03(-1.71%)
Mar 05, 2015 60.21 60.29 59.82 60.18 646,499 +0.21(+0.36%)
Mar 04, 2015 60.25 60.50 59.69 59.97 881,319 -0.54(-0.89%)
Mar 03, 2015 60.76 60.84 60.24 60.50 1,059,801 -0.56(-0.92%)
Mar 02, 2015 60.39 61.12 60.27 61.07 855,086 +0.58(+0.96%)
Feb 27, 2015 60.75 60.88 60.35 60.49 1,234,030 -0.49(-0.81%)
Feb 26, 2015 60.90 61.13 60.74 60.98 839,484 +0.12(+0.19%)
Feb 25, 2015 60.83 61.26 60.77 60.86 1,115,361 -0.13(-0.22%)
Feb 24, 2015 60.91 61.21 60.79 61.00 967,246 -0.04(-0.07%)
Feb 23, 2015 61.46 61.56 60.69 61.04 1,350,835 -0.42(-0.68%)
Feb 20, 2015 60.50 61.73 60.34 61.46 3,170,328 +0.89(+1.46%)
Feb 19, 2015 60.25 60.59 60.03 60.58 1,087,506 +0.39(+0.65%)
Feb 18, 2015 59.58 60.32 59.57 60.18 1,201,614 +0.30(+0.51%)
Feb 17, 2015 59.29 59.92 59.29 59.88 1,009,003 +0.35(+0.59%)
Feb 13, 2015 59.24 59.53 59.53 59.53 784,335 +0.30(+0.50%)
Feb 12, 2015 58.49 59.23 58.49 59.23 852,216 +0.93(+1.60%)
Feb 11, 2015 57.94 58.49 57.89 58.30 1,082,818 +0.42(+0.73%)
Feb 10, 2015 57.16 58.03 57.05 57.88 768,765 +0.96(+1.68%)
Feb 09, 2015 56.80 57.17 56.58 56.92 1,375,658 -0.29(-0.50%)
Feb 06, 2015 57.32 57.81 56.94 57.21 1,669,181 -0.07(-0.12%)
Feb 05, 2015 57.68 57.98 56.45 57.28 2,058,419 -0.43(-0.74%)
Feb 04, 2015 57.53 58.04 57.10 57.71 1,540,663 +0.14(+0.25%)
Feb 03, 2015 56.60 57.62 56.37 57.57 1,231,057 +1.19(+2.11%)
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.