Fidelity National Information Services (NY: FIS )

70.83 -2.04 (-2.80%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 68.47 68.57 67.89 68.28 3,500,227 -0.13(-0.19%)
May 27, 2016 67.94 68.41 68.41 68.41 1,605,924 +0.35(+0.51%)
May 26, 2016 67.57 68.49 67.35 68.06 1,973,060 +0.32(+0.48%)
May 25, 2016 68.00 68.13 67.51 67.74 2,323,340 -0.21(-0.31%)
May 24, 2016 67.10 68.00 66.95 67.95 5,550,969 +1.26(+1.89%)
May 23, 2016 66.99 67.02 66.62 66.69 1,499,261 -0.40(-0.60%)
May 20, 2016 67.20 67.20 66.79 67.09 2,610,201 +0.34(+0.51%)
May 19, 2016 66.24 66.87 65.94 66.75 1,907,813 +0.20(+0.30%)
May 18, 2016 66.24 66.99 65.83 66.55 2,654,087 +0.24(+0.36%)
May 17, 2016 66.81 67.11 66.11 66.31 2,278,275 -0.61(-0.91%)
May 16, 2016 66.45 67.10 66.12 66.92 2,849,372 +0.44(+0.66%)
May 13, 2016 66.03 67.14 66.01 66.48 8,183,709 +0.50(+0.75%)
May 12, 2016 66.24 67.09 65.55 65.98 5,134,194 -1.53(-2.26%)
May 11, 2016 68.15 68.21 67.29 67.51 2,999,835 -0.39(-0.57%)
May 10, 2016 66.15 67.94 66.15 67.89 4,022,920 +1.96(+2.97%)
May 09, 2016 66.04 67.09 65.77 65.94 2,900,621 +0.43(+0.66%)
May 06, 2016 64.48 65.52 64.40 65.50 2,438,813 +0.79(+1.22%)
May 05, 2016 65.17 65.73 64.29 64.71 3,176,151 -0.61(-0.93%)
May 04, 2016 65.32 65.64 64.82 65.32 4,205,350 -0.22(-0.34%)
May 03, 2016 63.96 66.40 63.91 65.54 9,359,400 +3.78(+6.12%)
May 02, 2016 60.68 61.93 60.42 61.76 4,368,790 +1.27(+2.10%)
Apr 29, 2016 60.02 60.78 59.61 60.49 3,258,033 +0.12(+0.20%)
Apr 28, 2016 60.70 61.10 60.23 60.37 1,759,600 -0.67(-1.10%)
Apr 27, 2016 60.13 61.25 60.13 61.04 1,602,228 +0.37(+0.61%)
Apr 26, 2016 60.52 60.88 59.88 60.68 1,495,983 +0.28(+0.46%)
Apr 25, 2016 59.72 60.55 59.47 60.40 1,713,457 +0.42(+0.71%)
Apr 22, 2016 59.67 60.16 59.17 59.98 1,562,882 +0.00(+0.00%)
Apr 21, 2016 60.88 61.30 59.75 59.98 2,201,992 -1.11(-1.82%)
Apr 20, 2016 60.27 61.40 60.05 61.09 3,133,761 +0.88(+1.47%)
Apr 19, 2016 59.97 60.53 59.76 60.21 1,803,665 +0.44(+0.74%)
Apr 18, 2016 58.87 59.79 58.76 59.77 1,181,838 +0.87(+1.48%)
Apr 15, 2016 59.07 59.36 58.83 58.89 1,785,698 -0.12(-0.20%)
Apr 14, 2016 59.00 59.28 58.77 59.01 1,279,593 -0.08(-0.14%)
Apr 13, 2016 59.18 59.30 58.63 59.10 1,974,635 +0.23(+0.39%)
Apr 12, 2016 58.93 59.20 58.60 58.87 1,541,547 -0.07(-0.12%)
Apr 11, 2016 59.05 59.59 59.05 58.94 1,889,995 +0.12(+0.20%)
Apr 08, 2016 59.21 59.24 58.61 58.82 1,899,844 +0.08(+0.14%)
Apr 07, 2016 58.88 59.19 58.36 58.74 1,614,161 -0.56(-0.95%)
Apr 06, 2016 58.23 59.37 58.19 59.30 1,581,571 +0.97(+1.67%)
Apr 05, 2016 58.83 59.00 58.26 58.32 1,310,608 -0.83(-1.40%)
Apr 04, 2016 59.86 60.08 59.07 59.15 1,597,393 -0.62(-1.03%)
Apr 01, 2016 58.51 59.86 58.28 59.77 3,050,141 +1.56(+2.69%)
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%)
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.