Fidelity National Information Services (NY: FIS )

69.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 66.90 67.98 66.68 67.98 2,480,256 +1.13(+1.70%)
Jun 29, 2016 65.87 66.94 65.79 66.84 2,173,430 +1.30(+1.98%)
Jun 28, 2016 63.71 65.54 63.70 65.54 2,517,068 +2.47(+3.92%)
Jun 27, 2016 64.54 64.57 62.77 63.07 2,996,479 -2.13(-3.27%)
Jun 24, 2016 65.77 66.53 65.16 65.20 5,990,270 -2.99(-4.38%)
Jun 23, 2016 67.89 68.20 67.64 68.19 1,737,832 +0.72(+1.07%)
Jun 22, 2016 67.73 67.97 67.37 67.47 1,304,306 -0.15(-0.22%)
Jun 21, 2016 67.46 67.87 67.11 67.62 2,818,428 +0.37(+0.55%)
Jun 20, 2016 67.73 68.28 67.14 67.25 2,870,761 +0.09(+0.14%)
Jun 17, 2016 67.94 67.94 66.86 67.16 4,827,259 -0.89(-1.32%)
Jun 16, 2016 67.64 68.18 67.29 68.05 2,502,143 +0.13(+0.19%)
Jun 15, 2016 68.07 68.27 67.75 67.92 2,061,991 -0.12(-0.18%)
Jun 14, 2016 67.45 68.17 67.26 68.04 1,662,048 +0.53(+0.78%)
Jun 13, 2016 68.15 68.63 67.48 67.52 1,953,616 -0.83(-1.21%)
Jun 10, 2016 68.55 68.61 68.09 68.34 1,952,348 -0.74(-1.06%)
Jun 09, 2016 69.02 69.32 68.88 69.08 1,294,467 -0.22(-0.32%)
Jun 08, 2016 69.24 69.60 69.02 69.30 1,316,719 -0.06(-0.09%)
Jun 07, 2016 69.21 69.64 69.08 69.36 1,729,295 +0.16(+0.23%)
Jun 06, 2016 68.91 69.69 68.72 69.21 1,958,923 +0.27(+0.39%)
Jun 03, 2016 68.92 69.09 68.28 68.94 1,366,189 -0.36(-0.52%)
Jun 02, 2016 68.63 69.37 68.27 69.30 1,464,974 +0.61(+0.88%)
Jun 01, 2016 68.28 68.72 67.72 68.69 1,473,370 +0.41(+0.61%)
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%)
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.