Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 68.01 68.11 67.43 67.82 3,524,152 -0.13(-0.19%)
May 27, 2016 67.48 67.94 67.94 67.94 1,616,901 +0.35(+0.51%)
May 26, 2016 67.11 68.03 66.89 67.60 1,986,546 +0.32(+0.47%)
May 25, 2016 67.54 67.67 67.05 67.28 2,339,221 -0.21(-0.31%)
May 24, 2016 66.65 67.54 66.49 67.49 5,588,911 +1.25(+1.89%)
May 23, 2016 66.54 66.57 66.17 66.24 1,509,509 -0.40(-0.60%)
May 20, 2016 66.75 66.75 66.34 66.64 2,628,042 +0.34(+0.51%)
May 19, 2016 65.79 66.42 65.50 66.30 1,920,854 +0.20(+0.30%)
May 18, 2016 65.79 66.53 65.38 66.10 2,672,229 +0.24(+0.36%)
May 17, 2016 66.36 66.66 65.66 65.86 2,293,847 -0.60(-0.91%)
May 16, 2016 66.00 66.64 65.67 66.46 2,868,848 +0.44(+0.66%)
May 13, 2016 65.58 66.68 65.56 66.03 8,239,646 +0.49(+0.75%)
May 12, 2016 65.79 66.64 65.10 65.53 5,169,287 -1.52(-2.26%)
May 11, 2016 67.69 67.74 66.83 67.05 3,020,340 -0.38(-0.57%)
May 10, 2016 65.70 67.48 65.70 67.43 4,050,418 +1.94(+2.97%)
May 09, 2016 65.59 66.64 65.32 65.49 2,920,448 +0.43(+0.66%)
May 06, 2016 64.05 65.08 63.96 65.06 2,455,483 +0.79(+1.22%)
May 05, 2016 64.73 65.29 63.85 64.27 3,197,861 -0.60(-0.93%)
May 04, 2016 64.88 65.20 64.38 64.88 4,234,095 -0.22(-0.34%)
May 03, 2016 63.52 65.95 63.48 65.10 9,423,374 +3.75(+6.12%)
May 02, 2016 60.26 61.51 60.01 61.34 4,398,652 +1.26(+2.10%)
Apr 29, 2016 59.62 60.37 59.21 60.08 3,280,302 +0.12(+0.20%)
Apr 28, 2016 60.28 60.68 59.82 59.96 1,771,628 -0.67(-1.10%)
Apr 27, 2016 59.73 60.84 59.73 60.63 1,613,179 +0.37(+0.61%)
Apr 26, 2016 60.11 60.47 59.47 60.26 1,506,208 +0.27(+0.46%)
Apr 25, 2016 59.32 60.14 59.07 59.99 1,725,169 +0.42(+0.71%)
Apr 22, 2016 59.27 59.75 58.77 59.57 1,573,565 +0.00(+0.00%)
Apr 21, 2016 60.47 60.89 59.34 59.57 2,217,043 -1.10(-1.82%)
Apr 20, 2016 59.86 60.99 59.64 60.68 3,155,181 +0.88(+1.47%)
Apr 19, 2016 59.56 60.12 59.35 59.80 1,815,994 +0.44(+0.74%)
Apr 18, 2016 58.48 59.39 58.37 59.36 1,189,916 +0.87(+1.48%)
Apr 15, 2016 58.67 58.96 58.43 58.49 1,797,904 -0.12(-0.20%)
Apr 14, 2016 58.60 58.88 58.37 58.61 1,288,339 -0.08(-0.14%)
Apr 13, 2016 58.78 58.90 58.23 58.69 1,988,132 +0.23(+0.39%)
Apr 12, 2016 58.53 58.79 58.20 58.47 1,552,083 -0.07(-0.12%)
Apr 11, 2016 58.65 59.19 58.65 58.54 1,902,914 +0.12(+0.20%)
Apr 08, 2016 58.80 58.84 58.21 58.42 1,912,829 +0.08(+0.14%)
Apr 07, 2016 58.48 58.79 57.96 58.34 1,625,194 -0.56(-0.95%)
Apr 06, 2016 57.84 58.97 57.80 58.90 1,592,381 +0.97(+1.67%)
Apr 05, 2016 58.43 58.60 57.86 57.93 1,319,567 -0.82(-1.40%)
Apr 04, 2016 59.45 59.67 58.67 58.75 1,608,311 -0.61(-1.03%)
Apr 01, 2016 58.11 59.45 57.88 59.36 3,070,989 +1.55(+2.69%)
Mar 31, 2016 57.55 58.20 57.38 57.81 1,823,947 +0.12(+0.21%)
Mar 30, 2016 57.53 57.90 57.45 57.69 1,530,280 +0.24(+0.41%)
Mar 29, 2016 56.82 57.48 56.66 57.45 1,210,474 +0.46(+0.80%)
Mar 28, 2016 57.53 57.53 56.84 57.00 1,144,424 -0.18(-0.32%)
Mar 24, 2016 57.22 57.18 57.18 57.18 1,716,889 -0.25(-0.43%)
Mar 23, 2016 57.06 57.53 56.80 57.43 2,496,991 +0.40(+0.70%)
Mar 22, 2016 57.07 57.30 56.95 57.02 1,585,859 -0.27(-0.48%)
Mar 21, 2016 56.94 57.46 56.79 57.30 2,462,774 +0.19(+0.34%)
Mar 18, 2016 56.55 57.38 55.93 57.11 10,011,162 -0.47(-0.82%)
Mar 17, 2016 57.28 57.86 57.10 57.58 2,515,813 +0.27(+0.48%)
Mar 16, 2016 56.90 57.53 56.80 57.31 1,673,632 +0.30(+0.53%)
Mar 15, 2016 56.45 57.25 56.45 57.01 1,530,437 -0.10(-0.18%)
Mar 14, 2016 57.05 57.21 56.53 57.11 2,624,474 -0.01(-0.02%)
Mar 11, 2016 56.21 57.30 55.71 57.11 4,256,991 +1.14(+2.03%)
Mar 10, 2016 54.78 56.15 54.62 55.98 4,771,173 +1.40(+2.57%)
Mar 09, 2016 54.12 54.60 53.75 54.58 2,060,424 +0.76(+1.42%)
Mar 08, 2016 54.13 54.34 53.77 53.81 1,617,473 -0.81(-1.48%)
Mar 07, 2016 54.96 55.16 54.41 54.62 2,032,854 -0.67(-1.22%)
Mar 04, 2016 54.86 55.32 54.51 55.30 3,395,560 +0.44(+0.80%)
Mar 03, 2016 54.42 54.99 54.04 54.86 2,414,475 +0.37(+0.68%)
Mar 02, 2016 54.52 54.55 53.77 54.49 1,721,761 -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.