Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 79.73 80.13 79.50 80.05 2,575,957 +0.54(+0.68%)
May 30, 2017 79.24 79.60 79.04 79.51 1,628,409 +0.01(+0.01%)
May 26, 2017 79.29 79.84 79.29 79.50 1,494,256 -0.07(-0.09%)
May 25, 2017 78.59 79.76 78.31 79.58 1,524,423 +1.31(+1.68%)
May 24, 2017 77.94 78.35 77.82 78.26 1,536,954 +0.27(+0.35%)
May 23, 2017 78.45 78.77 77.89 77.99 1,574,612 -0.34(-0.44%)
May 22, 2017 77.79 78.59 77.61 78.34 1,558,053 +0.77(+1.00%)
May 19, 2017 77.55 77.86 77.32 77.56 1,426,695 +0.36(+0.47%)
May 18, 2017 77.24 77.79 76.98 77.20 1,585,526 -0.04(-0.05%)
May 17, 2017 78.10 78.04 77.18 77.24 2,084,495 -0.87(-1.11%)
May 16, 2017 77.97 78.21 77.77 78.10 1,428,916 +0.34(+0.44%)
May 15, 2017 77.44 77.93 77.39 77.76 1,292,301 +0.28(+0.36%)
May 12, 2017 77.72 77.89 77.42 77.48 1,235,895 -0.46(-0.59%)
May 11, 2017 77.66 77.94 77.42 77.93 1,347,093 +0.02(+0.02%)
May 10, 2017 77.21 77.93 77.08 77.92 1,752,241 +0.40(+0.52%)
May 09, 2017 77.60 77.65 77.06 77.52 1,656,474 -0.18(-0.23%)
May 08, 2017 77.34 77.75 77.24 77.69 1,242,262 +0.27(+0.35%)
May 05, 2017 78.07 78.08 76.96 77.42 1,654,548 -0.44(-0.56%)
May 04, 2017 77.71 78.40 77.44 77.86 1,945,660 +0.50(+0.65%)
May 03, 2017 76.69 77.38 76.18 77.36 2,711,001 -0.26(-0.34%)
May 02, 2017 78.70 79.21 76.46 77.62 3,484,174 -1.08(-1.37%)
May 01, 2017 78.55 79.17 78.32 78.70 3,177,693 +0.21(+0.27%)
Apr 28, 2017 78.37 78.59 77.66 78.48 1,579,375 +0.09(+0.12%)
Apr 27, 2017 78.31 78.85 78.19 78.39 1,018,084 +0.20(+0.25%)
Apr 26, 2017 78.16 78.40 77.99 78.20 997,453 +0.02(+0.02%)
Apr 25, 2017 77.95 78.35 77.79 78.18 1,324,884 +0.50(+0.65%)
Apr 24, 2017 77.50 77.92 77.35 77.67 1,408,137 +0.74(+0.96%)
Apr 21, 2017 76.01 77.16 75.98 76.94 2,573,986 +0.89(+1.18%)
Apr 20, 2017 75.53 76.13 75.19 76.04 1,074,952 +0.86(+1.14%)
Apr 19, 2017 75.33 75.59 75.05 75.18 1,106,322 -0.09(-0.12%)
Apr 18, 2017 75.01 75.32 74.90 75.28 859,333 +0.11(+0.15%)
Apr 17, 2017 74.94 75.26 74.94 75.17 1,882,356 +0.44(+0.59%)
Apr 13, 2017 74.93 75.38 74.73 74.73 1,134,894 -0.34(-0.45%)
Apr 12, 2017 74.36 75.11 74.13 75.06 1,443,200 +0.41(+0.55%)
Apr 11, 2017 74.81 74.86 74.32 74.65 1,260,155 -0.43(-0.57%)
Apr 10, 2017 74.49 75.15 74.42 75.08 2,329,431 +0.62(+0.84%)
Apr 07, 2017 74.24 74.68 74.05 74.46 1,317,883 +0.25(+0.34%)
Apr 06, 2017 74.04 74.40 73.87 74.21 2,536,832 +0.09(+0.13%)
Apr 05, 2017 73.95 74.73 73.89 74.11 1,882,967 +0.34(+0.47%)
Apr 04, 2017 74.02 74.26 73.54 73.77 1,985,024 -0.29(-0.39%)
Apr 03, 2017 74.46 74.94 73.60 74.06 3,478,355 -0.17(-0.23%)
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%)
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.