Fidelity National Information Services (NY: FIS )

124.80 USD +3.12 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 85.00 85.75 84.80 85.40 1,470,882 +0.59(+0.70%)
Jun 29, 2017 85.74 85.83 83.99 84.81 1,511,699 -1.17(-1.36%)
Jun 28, 2017 85.53 86.07 84.78 85.98 1,132,129 +0.76(+0.89%)
Jun 27, 2017 84.74 85.61 84.48 85.22 1,937,351 +0.32(+0.38%)
Jun 26, 2017 85.07 85.13 84.38 84.90 1,117,718 +0.06(+0.07%)
Jun 23, 2017 84.89 85.11 84.47 84.84 1,351,798 -0.02(-0.02%)
Jun 22, 2017 85.01 85.21 84.44 84.86 847,472 -0.13(-0.15%)
Jun 21, 2017 85.24 85.51 84.70 84.99 1,152,250 -0.16(-0.19%)
Jun 20, 2017 84.88 85.27 84.62 85.15 2,021,663 +0.08(+0.09%)
Jun 19, 2017 85.51 85.63 84.57 85.07 1,563,127 -0.12(-0.14%)
Jun 16, 2017 86.00 86.31 85.00 85.19 2,316,426 -0.84(-0.98%)
Jun 15, 2017 85.20 86.26 84.66 86.03 1,922,516 +0.30(+0.35%)
Jun 14, 2017 85.89 86.29 85.24 85.73 1,516,646 -0.01(-0.01%)
Jun 13, 2017 85.07 85.99 85.07 85.74 1,452,907 +0.81(+0.95%)
Jun 12, 2017 84.36 84.93 83.36 84.93 1,918,084 +0.32(+0.38%)
Jun 09, 2017 85.30 85.64 83.94 84.61 1,309,672 -0.68(-0.80%)
Jun 08, 2017 86.63 84.85 85.29 2,027,352 -1.26(-1.46%)
Jun 07, 2017 86.42 86.64 86.12 86.55 1,112,623 +0.30(+0.35%)
Jun 06, 2017 86.02 86.83 86.02 86.25 1,091,767 -0.30(-0.35%)
Jun 05, 2017 86.67 86.99 86.49 86.55 1,169,141 -0.12(-0.14%)
Jun 02, 2017 86.69 87.32 86.39 86.67 1,360,780 -0.10(-0.12%)
Jun 01, 2017 85.87 86.77 85.87 86.77 1,628,011 +0.90(+1.05%)
May 31, 2017 85.53 85.96 85.28 85.87 2,401,398 +0.58(+0.68%)
May 30, 2017 85.00 85.39 84.79 85.29 1,518,061 +0.01(+0.01%)
May 26, 2017 85.05 85.64 85.05 85.28 1,392,999 -0.08(-0.09%)
May 25, 2017 84.30 85.56 84.00 85.36 1,421,121 +1.41(+1.68%)
May 24, 2017 83.61 84.04 83.48 83.95 1,432,803 +0.29(+0.35%)
May 23, 2017 84.15 84.50 83.55 83.66 1,467,909 -0.37(-0.44%)
May 22, 2017 83.44 84.30 83.25 84.03 1,452,472 +0.83(+1.00%)
May 19, 2017 83.19 83.52 82.94 83.20 1,330,016 +0.39(+0.47%)
May 18, 2017 82.85 83.44 82.58 82.81 1,478,084 -0.04(-0.05%)
May 17, 2017 83.78 83.71 82.79 82.85 1,943,240 -0.93(-1.11%)
May 16, 2017 83.64 83.89 83.42 83.78 1,332,086 +0.37(+0.44%)
May 15, 2017 83.07 83.60 83.02 83.41 1,204,729 +0.30(+0.36%)
May 12, 2017 83.37 83.55 83.05 83.11 1,152,145 -0.49(-0.59%)
May 11, 2017 83.31 83.61 83.05 83.60 1,255,808 +0.02(+0.02%)
May 10, 2017 82.82 83.59 82.68 83.58 1,633,501 +0.43(+0.52%)
May 09, 2017 83.24 83.29 82.66 83.15 1,544,224 -0.19(-0.23%)
May 08, 2017 82.96 83.40 82.85 83.34 1,158,081 +0.29(+0.35%)
May 05, 2017 83.75 83.76 82.55 83.05 1,542,428 -0.47(-0.56%)
May 04, 2017 83.36 84.10 83.07 83.52 1,813,813 +0.54(+0.65%)
May 03, 2017 82.27 83.00 81.72 82.98 2,527,291 -0.28(-0.34%)
May 02, 2017 84.42 84.97 82.02 83.26 3,248,070 -1.16(-1.37%)
May 01, 2017 84.26 84.93 84.01 84.42 2,962,358 +0.23(+0.27%)
Apr 28, 2017 84.07 84.30 83.30 84.19 1,472,350 +0.10(+0.12%)
Apr 27, 2017 84.00 84.58 83.88 84.09 949,094 +0.21(+0.25%)
Apr 26, 2017 83.84 84.10 83.66 83.88 929,861 +0.02(+0.02%)
Apr 25, 2017 83.62 84.04 83.44 83.86 1,235,104 +0.54(+0.65%)
Apr 24, 2017 83.13 83.58 82.97 83.32 1,312,715 +0.79(+0.96%)
Apr 21, 2017 81.54 82.77 81.50 82.53 2,399,561 +0.96(+1.18%)
Apr 20, 2017 81.02 81.66 80.66 81.57 1,002,109 +0.92(+1.14%)
Apr 19, 2017 80.81 81.09 80.51 80.65 1,031,353 -0.10(-0.12%)
Apr 18, 2017 80.46 80.80 80.34 80.75 801,101 +0.12(+0.15%)
Apr 17, 2017 80.39 80.74 80.39 80.63 1,754,799 +0.47(+0.59%)
Apr 13, 2017 80.38 80.86 80.16 80.16 1,057,989 -0.36(-0.45%)
Apr 12, 2017 79.76 80.57 79.51 80.52 1,345,402 +0.44(+0.55%)
Apr 11, 2017 80.25 80.30 79.72 80.08 1,174,761 -0.46(-0.57%)
Apr 10, 2017 79.90 80.61 79.83 80.54 2,171,578 +0.67(+0.84%)
Apr 07, 2017 79.64 80.11 79.43 79.87 1,228,577 +0.27(+0.34%)
Apr 06, 2017 79.42 79.81 79.24 79.60 2,364,925 +0.10(+0.13%)
Apr 05, 2017 79.33 80.17 79.26 79.50 1,755,369 +0.37(+0.47%)
Apr 04, 2017 79.40 79.66 78.89 79.13 1,850,510 -0.31(-0.39%)
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.