Fidelity National Information Services (NY: FIS )

124.05 USD +1.02 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 74.48 74.59 73.85 74.27 3,217,920 -0.14(-0.19%)
May 27, 2016 73.90 74.41 74.41 74.41 1,476,400 +0.38(+0.51%)
May 26, 2016 73.50 74.50 73.26 74.03 1,813,925 +0.35(+0.48%)
May 25, 2016 73.97 74.11 73.43 73.68 2,135,954 -0.23(-0.31%)
May 24, 2016 72.99 73.97 72.82 73.91 5,103,261 +1.37(+1.89%)
May 23, 2016 72.87 72.90 72.46 72.54 1,378,340 -0.44(-0.60%)
May 20, 2016 73.10 73.10 72.65 72.98 2,399,678 +0.37(+0.51%)
May 19, 2016 72.05 72.74 71.73 72.61 1,753,941 +0.22(+0.30%)
May 18, 2016 72.05 72.86 71.60 72.39 2,440,025 +0.26(+0.36%)
May 17, 2016 72.67 73.00 71.91 72.13 2,094,523 -0.66(-0.91%)
May 16, 2016 72.28 72.99 71.92 72.79 2,619,559 +0.48(+0.66%)
May 13, 2016 71.82 73.03 71.80 72.31 7,523,660 +0.54(+0.75%)
May 12, 2016 72.05 72.98 71.30 71.77 4,720,101 -1.66(-2.26%)
May 11, 2016 74.13 74.19 73.19 73.43 2,757,887 -0.42(-0.57%)
May 10, 2016 71.95 73.90 71.95 73.85 3,698,456 +2.13(+2.97%)
May 09, 2016 71.83 72.98 71.54 71.72 2,666,675 +0.47(+0.66%)
May 06, 2016 70.14 71.27 70.05 71.25 2,242,113 +0.86(+1.22%)
May 05, 2016 70.89 71.50 69.93 70.39 2,919,982 -0.66(-0.93%)
May 04, 2016 71.05 71.40 70.51 71.05 3,866,172 -0.24(-0.34%)
May 03, 2016 69.57 72.23 69.52 71.29 8,604,527 +4.11(+6.12%)
May 02, 2016 66.00 67.36 65.72 67.18 4,016,430 +1.38(+2.10%)
Apr 29, 2016 65.29 66.11 64.84 65.80 2,995,260 +0.13(+0.20%)
Apr 28, 2016 66.02 66.46 65.51 65.67 1,617,682 -0.73(-1.10%)
Apr 27, 2016 65.41 66.62 65.41 66.40 1,473,002 +0.40(+0.61%)
Apr 26, 2016 65.83 66.22 65.13 66.00 1,375,326 +0.30(+0.46%)
Apr 25, 2016 64.96 65.86 64.69 65.70 1,575,260 +0.46(+0.71%)
Apr 22, 2016 64.91 65.44 64.36 65.24 1,436,830 +0.00(+0.00%)
Apr 21, 2016 66.22 66.68 64.99 65.24 2,024,393 -1.21(-1.82%)
Apr 20, 2016 65.56 66.79 65.32 66.45 2,881,011 +0.96(+1.47%)
Apr 19, 2016 65.23 65.84 65.00 65.49 1,658,193 +0.48(+0.74%)
Apr 18, 2016 64.04 65.04 63.92 65.01 1,086,518 +0.95(+1.48%)
Apr 15, 2016 64.25 64.57 63.99 64.06 1,641,675 -0.13(-0.20%)
Apr 14, 2016 64.18 64.48 63.93 64.19 1,176,389 -0.09(-0.14%)
Apr 13, 2016 64.37 64.51 63.77 64.28 1,815,373 +0.25(+0.39%)
Apr 12, 2016 64.10 64.39 63.74 64.03 1,417,215 -0.08(-0.12%)
Apr 11, 2016 64.23 64.82 64.23 64.11 1,737,560 +0.13(+0.20%)
Apr 08, 2016 64.40 64.43 63.75 63.98 1,746,614 +0.09(+0.14%)
Apr 07, 2016 64.05 64.38 63.48 63.89 1,483,973 -0.61(-0.95%)
Apr 06, 2016 63.34 64.58 63.30 64.50 1,454,011 +1.06(+1.67%)
Apr 05, 2016 63.99 64.18 63.37 63.44 1,204,903 -0.90(-1.40%)
Apr 04, 2016 65.11 65.35 64.25 64.34 1,468,557 -0.67(-1.03%)
Apr 01, 2016 63.64 65.11 63.39 65.01 2,804,135 +1.70(+2.69%)
Mar 31, 2016 63.03 63.74 62.84 63.31 1,665,455 +0.13(+0.21%)
Mar 30, 2016 63.00 63.41 62.92 63.18 1,397,306 +0.26(+0.41%)
Mar 29, 2016 62.23 62.95 62.05 62.92 1,105,290 +0.50(+0.80%)
Mar 28, 2016 63.00 63.00 62.25 62.42 1,044,979 -0.20(-0.32%)
Mar 24, 2016 62.67 62.62 62.62 62.62 1,567,700 -0.27(-0.43%)
Mar 23, 2016 62.49 63.00 62.20 62.89 2,280,015 +0.44(+0.70%)
Mar 22, 2016 62.50 62.75 62.37 62.45 1,448,056 -0.30(-0.48%)
Mar 21, 2016 62.36 62.93 62.19 62.75 2,248,771 +0.21(+0.34%)
Mar 18, 2016 61.93 62.84 61.25 62.54 9,141,239 -0.52(-0.82%)
Mar 17, 2016 62.73 63.37 62.53 63.06 2,297,201 +0.30(+0.48%)
Mar 16, 2016 62.32 63.00 62.21 62.76 1,528,202 +0.33(+0.53%)
Mar 15, 2016 61.82 62.70 61.82 62.43 1,397,450 -0.37(-0.59%)
Mar 14, 2016 62.74 62.92 62.17 62.80 2,386,499 -0.01(-0.02%)
Mar 11, 2016 61.82 63.01 61.26 62.81 3,870,986 +1.25(+2.03%)
Mar 10, 2016 60.24 61.75 60.07 61.56 4,338,544 +1.54(+2.57%)
Mar 09, 2016 59.52 60.05 59.11 60.02 1,873,594 +0.84(+1.42%)
Mar 08, 2016 59.53 59.76 59.13 59.18 1,470,808 -0.89(-1.48%)
Mar 07, 2016 60.44 60.66 59.83 60.07 1,848,524 -0.74(-1.22%)
Mar 04, 2016 60.33 60.84 59.95 60.81 3,087,666 +0.48(+0.80%)
Mar 03, 2016 59.85 60.47 59.43 60.33 2,195,541 +0.41(+0.68%)
Mar 02, 2016 59.96 59.99 59.13 59.92 1,565,640 -0.08(-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.