Fidelity National Information Services (NY: FIS )

149.05 USD -0.58 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 63.30 63.45 62.58 62.70 1,547,987 -0.70(-1.10%)
May 28, 2015 63.46 63.66 63.08 63.40 877,706 -0.18(-0.28%)
May 27, 2015 63.51 63.67 63.19 63.58 1,538,977 +0.33(+0.52%)
May 26, 2015 64.14 64.23 63.13 63.25 1,027,589 -1.12(-1.74%)
May 22, 2015 64.41 64.37 64.37 64.37 794,500 -0.17(-0.26%)
May 21, 2015 64.60 64.83 64.48 64.54 663,862 -0.24(-0.37%)
May 20, 2015 64.98 65.19 64.63 64.78 646,301 +0.00(+0.00%)
May 19, 2015 64.81 64.97 64.56 64.78 839,672 +0.13(+0.20%)
May 18, 2015 64.34 64.76 64.20 64.65 866,445 +0.20(+0.31%)
May 15, 2015 64.57 64.85 64.26 64.45 1,050,355 -0.10(-0.15%)
May 14, 2015 64.17 64.61 64.01 64.55 1,346,128 +0.69(+1.08%)
May 13, 2015 64.01 64.64 63.76 63.86 1,038,234 -0.14(-0.22%)
May 12, 2015 64.04 64.16 63.66 64.00 1,579,069 -0.54(-0.84%)
May 11, 2015 64.87 65.28 64.54 64.54 882,084 -0.54(-0.83%)
May 08, 2015 64.74 65.70 64.74 65.08 1,308,086 +1.02(+1.59%)
May 07, 2015 63.50 64.32 63.41 64.06 1,373,175 +0.58(+0.91%)
May 06, 2015 63.58 63.96 63.11 63.48 1,354,856 +0.11(+0.17%)
May 05, 2015 63.02 63.55 62.99 63.37 2,109,255 +0.12(+0.19%)
May 04, 2015 63.34 63.68 63.07 63.25 1,630,339 +0.14(+0.22%)
May 01, 2015 62.70 63.15 62.18 63.11 2,016,433 +0.62(+0.99%)
Apr 30, 2015 60.95 63.79 60.79 62.49 4,084,395 -1.66(-2.59%)
Apr 29, 2015 64.11 64.59 64.01 64.15 1,636,402 -0.13(-0.20%)
Apr 28, 2015 63.86 64.41 63.52 64.28 1,462,697 +0.27(+0.42%)
Apr 27, 2015 64.38 64.38 63.84 64.01 1,393,247 -0.10(-0.16%)
Apr 24, 2015 64.52 64.53 63.98 64.11 1,146,263 -0.40(-0.62%)
Apr 23, 2015 64.16 64.67 63.99 64.51 1,325,552 +0.23(+0.36%)
Apr 22, 2015 64.11 64.68 63.75 64.28 1,622,560 +0.19(+0.30%)
Apr 21, 2015 64.05 64.85 64.05 64.09 1,915,344 +0.15(+0.23%)
Apr 20, 2015 63.63 64.29 63.57 63.94 2,001,835 +0.61(+0.96%)
Apr 17, 2015 63.61 63.72 62.94 63.33 2,382,156 -0.75(-1.17%)
Apr 16, 2015 64.21 64.62 63.82 64.08 1,749,597 -0.23(-0.36%)
Apr 15, 2015 64.57 64.96 63.93 64.31 2,473,608 -0.05(-0.08%)
Apr 14, 2015 64.63 65.00 64.21 64.36 2,167,784 -0.33(-0.51%)
Apr 13, 2015 65.21 65.74 64.55 64.69 2,452,959 -0.81(-1.24%)
Apr 10, 2015 65.87 66.07 63.27 65.50 6,919,086 -2.58(-3.79%)
Apr 09, 2015 68.53 68.55 67.75 68.08 920,483 -0.43(-0.63%)
Apr 08, 2015 67.84 68.51 67.84 68.51 762,501 +0.62(+0.91%)
Apr 07, 2015 68.08 68.33 67.83 67.89 727,390 -0.26(-0.38%)
Apr 06, 2015 67.41 68.47 67.34 68.15 1,185,916 +0.07(+0.10%)
Apr 02, 2015 67.81 68.08 68.08 68.08 924,700 +0.38(+0.56%)
Apr 01, 2015 67.94 68.04 67.17 67.70 1,009,078 -0.36(-0.53%)
Mar 31, 2015 68.05 68.58 67.83 68.06 736,205 -0.22(-0.32%)
Mar 30, 2015 67.58 68.58 67.55 68.28 759,955 +1.21(+1.80%)
Mar 27, 2015 67.25 67.69 66.74 67.07 1,150,138 -0.35(-0.52%)
Mar 26, 2015 67.30 67.72 66.88 67.42 946,983 -0.12(-0.18%)
Mar 25, 2015 68.12 68.19 67.53 67.54 2,031,369 -0.60(-0.88%)
Mar 24, 2015 68.39 68.60 67.98 68.14 1,293,343 -0.39(-0.57%)
Mar 23, 2015 68.29 68.89 68.06 68.53 920,031 +0.20(+0.29%)
Mar 20, 2015 68.18 68.75 67.70 68.33 1,571,834 +0.72(+1.06%)
Mar 19, 2015 67.50 67.76 67.19 67.61 659,656 +0.12(+0.18%)
Mar 18, 2015 66.14 67.79 66.10 67.49 972,432 +1.14(+1.72%)
Mar 17, 2015 66.20 66.62 66.05 66.35 584,813 -0.29(-0.44%)
Mar 16, 2015 65.70 66.65 65.61 66.64 885,082 +1.34(+2.05%)
Mar 13, 2015 66.02 66.18 64.95 65.30 812,063 -0.95(-1.43%)
Mar 12, 2015 64.74 66.27 64.74 66.25 1,087,440 +1.65(+2.55%)
Mar 11, 2015 65.03 65.24 64.50 64.60 1,016,810 -0.50(-0.77%)
Mar 10, 2015 66.26 66.29 65.09 65.10 940,511 -1.52(-2.28%)
Mar 09, 2015 66.02 66.77 66.02 66.62 675,195 +0.52(+0.79%)
Mar 06, 2015 66.90 67.02 65.97 66.10 808,991 -1.15(-1.71%)
Mar 05, 2015 67.28 67.37 66.85 67.25 578,551 +0.24(+0.36%)
Mar 04, 2015 67.33 67.61 66.70 67.01 788,691 -0.60(-0.89%)
Mar 03, 2015 67.90 67.99 67.32 67.61 948,414 -0.63(-0.92%)
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.