Fidelity National Information Services (NY: FIS )

124.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.90 62.90 61.69 61.80 1,313,772 -0.61(-0.98%)
Jun 29, 2015 62.99 63.19 62.33 62.41 1,456,888 -0.96(-1.51%)
Jun 26, 2015 63.25 63.43 63.04 63.37 2,518,287 +0.24(+0.38%)
Jun 25, 2015 63.51 63.59 63.03 63.13 780,801 -0.17(-0.27%)
Jun 24, 2015 64.15 64.18 63.30 63.30 691,303 -0.97(-1.51%)
Jun 23, 2015 64.66 64.71 64.15 64.27 882,312 -0.32(-0.50%)
Jun 22, 2015 64.25 64.93 64.11 64.59 959,857 +0.65(+1.02%)
Jun 19, 2015 63.47 64.05 63.40 63.94 1,356,551 +0.54(+0.85%)
Jun 18, 2015 63.08 63.49 62.89 63.40 1,452,845 +0.46(+0.73%)
Jun 17, 2015 63.24 63.30 62.64 62.94 648,191 -0.09(-0.14%)
Jun 16, 2015 62.84 63.26 62.63 63.03 1,168,980 +0.17(+0.27%)
Jun 15, 2015 62.63 62.96 62.17 62.86 1,049,891 -0.40(-0.63%)
Jun 12, 2015 63.71 63.86 63.19 63.26 879,422 -0.90(-1.40%)
Jun 11, 2015 63.30 64.39 63.10 64.16 1,744,301 +1.63(+2.61%)
Jun 10, 2015 62.01 62.71 61.99 62.53 559,183 +0.74(+1.20%)
Jun 09, 2015 62.01 62.17 61.63 61.79 1,019,470 -0.18(-0.29%)
Jun 08, 2015 62.09 62.47 61.84 61.97 1,060,415 -0.23(-0.37%)
Jun 05, 2015 61.69 62.31 61.54 62.20 1,599,317 +0.42(+0.68%)
Jun 04, 2015 62.19 62.40 61.72 61.78 1,213,734 -0.74(-1.18%)
Jun 03, 2015 62.74 62.90 62.39 62.52 931,903 +0.08(+0.13%)
Jun 02, 2015 62.41 62.58 62.05 62.44 1,277,940 -0.18(-0.29%)
Jun 01, 2015 62.75 63.04 62.08 62.62 1,606,565 -0.08(-0.13%)
May 29, 2015 63.30 63.45 62.58 62.70 1,547,987 -0.70(-1.10%)
May 28, 2015 63.46 63.66 63.08 63.40 877,706 -0.18(-0.28%)
May 27, 2015 63.51 63.67 63.19 63.58 1,538,977 +0.33(+0.52%)
May 26, 2015 64.14 64.23 63.13 63.25 1,027,589 -1.12(-1.74%)
May 22, 2015 64.41 64.37 64.37 64.37 794,500 -0.17(-0.26%)
May 21, 2015 64.60 64.83 64.48 64.54 663,862 -0.24(-0.37%)
May 20, 2015 64.98 65.19 64.63 64.78 646,301 +0.00(+0.00%)
May 19, 2015 64.81 64.97 64.56 64.78 839,672 +0.13(+0.20%)
May 18, 2015 64.34 64.76 64.20 64.65 866,445 +0.20(+0.31%)
May 15, 2015 64.57 64.85 64.26 64.45 1,050,355 -0.10(-0.15%)
May 14, 2015 64.17 64.61 64.01 64.55 1,346,128 +0.69(+1.08%)
May 13, 2015 64.01 64.64 63.76 63.86 1,038,234 -0.14(-0.22%)
May 12, 2015 64.04 64.16 63.66 64.00 1,579,069 -0.54(-0.84%)
May 11, 2015 64.87 65.28 64.54 64.54 882,084 -0.54(-0.83%)
May 08, 2015 64.74 65.70 64.74 65.08 1,308,086 +1.02(+1.59%)
May 07, 2015 63.50 64.32 63.41 64.06 1,373,175 +0.58(+0.91%)
May 06, 2015 63.58 63.96 63.11 63.48 1,354,856 +0.11(+0.17%)
May 05, 2015 63.02 63.55 62.99 63.37 2,109,255 +0.12(+0.19%)
May 04, 2015 63.34 63.68 63.07 63.25 1,630,339 +0.14(+0.22%)
May 01, 2015 62.70 63.15 62.18 63.11 2,016,433 +0.62(+0.99%)
Apr 30, 2015 60.95 63.79 60.79 62.49 4,084,395 -1.66(-2.59%)
Apr 29, 2015 64.11 64.59 64.01 64.15 1,636,402 -0.13(-0.20%)
Apr 28, 2015 63.86 64.41 63.52 64.28 1,462,697 +0.27(+0.42%)
Apr 27, 2015 64.38 64.38 63.84 64.01 1,393,247 -0.10(-0.16%)
Apr 24, 2015 64.52 64.53 63.98 64.11 1,146,263 -0.40(-0.62%)
Apr 23, 2015 64.16 64.67 63.99 64.51 1,325,552 +0.23(+0.36%)
Apr 22, 2015 64.11 64.68 63.75 64.28 1,622,560 +0.19(+0.30%)
Apr 21, 2015 64.05 64.85 64.05 64.09 1,915,344 +0.15(+0.23%)
Apr 20, 2015 63.63 64.29 63.57 63.94 2,001,835 +0.61(+0.96%)
Apr 17, 2015 63.61 63.72 62.94 63.33 2,382,156 -0.75(-1.17%)
Apr 16, 2015 64.21 64.62 63.82 64.08 1,749,597 -0.23(-0.36%)
Apr 15, 2015 64.57 64.96 63.93 64.31 2,473,608 -0.05(-0.08%)
Apr 14, 2015 64.63 65.00 64.21 64.36 2,167,784 -0.33(-0.51%)
Apr 13, 2015 65.21 65.74 64.55 64.69 2,452,959 -0.81(-1.24%)
Apr 10, 2015 65.87 66.07 63.27 65.50 6,919,086 -2.58(-3.79%)
Apr 09, 2015 68.53 68.55 67.75 68.08 920,483 -0.43(-0.63%)
Apr 08, 2015 67.84 68.51 67.84 68.51 762,501 +0.62(+0.91%)
Apr 07, 2015 68.08 68.33 67.83 67.89 727,390 -0.26(-0.38%)
Apr 06, 2015 67.41 68.47 67.34 68.15 1,185,916 +0.07(+0.10%)
Apr 02, 2015 67.81 68.08 68.08 68.08 924,700 +0.38(+0.56%)
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.