Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 60.10 60.10 59.11 59.43 1,862,036 -0.38(-0.64%)
Jul 30, 2015 57.31 60.53 56.85 59.81 8,198,908 +2.37(+4.13%)
Jul 29, 2015 56.64 57.53 56.58 57.44 980,004 +0.74(+1.31%)
Jul 28, 2015 56.67 56.77 56.17 56.69 1,527,659 +0.26(+0.47%)
Jul 27, 2015 56.60 56.64 55.92 56.43 1,686,380 -0.46(-0.81%)
Jul 24, 2015 56.77 57.17 56.46 56.89 1,422,332 +0.05(+0.10%)
Jul 23, 2015 58.06 58.45 56.38 56.84 3,277,321 -1.41(-2.42%)
Jul 22, 2015 57.94 58.39 57.81 58.25 1,224,113 +0.30(+0.52%)
Jul 21, 2015 58.26 58.56 57.82 57.95 1,063,958 -0.42(-0.72%)
Jul 20, 2015 58.30 58.75 58.24 58.36 952,699 +0.15(+0.27%)
Jul 17, 2015 58.72 58.72 58.05 58.21 750,636 -0.37(-0.64%)
Jul 16, 2015 58.56 58.74 58.15 58.58 2,391,946 +0.32(+0.55%)
Jul 15, 2015 58.35 58.57 58.15 58.26 745,997 -0.01(-0.02%)
Jul 14, 2015 58.16 58.38 57.90 58.27 783,562 +0.13(+0.22%)
Jul 13, 2015 58.08 58.22 57.89 58.15 1,370,636 +0.41(+0.71%)
Jul 10, 2015 57.22 57.93 57.14 57.74 1,061,445 +1.13(+1.99%)
Jul 09, 2015 56.69 56.98 56.52 56.61 974,288 +0.68(+1.22%)
Jul 08, 2015 56.43 56.73 55.93 55.93 916,557 -1.02(-1.79%)
Jul 07, 2015 56.87 57.01 56.10 56.95 801,528 +0.16(+0.29%)
Jul 06, 2015 56.14 56.84 56.00 56.78 1,038,618 +0.14(+0.24%)
Jul 02, 2015 56.77 56.65 56.65 56.65 767,413 +0.05(+0.08%)
Jul 01, 2015 56.45 56.75 56.29 56.60 948,355 +0.47(+0.84%)
Jun 30, 2015 57.13 57.13 56.03 56.13 1,446,494 -0.55(-0.98%)
Jun 29, 2015 57.21 57.39 56.61 56.68 1,604,068 -0.87(-1.51%)
Jun 26, 2015 57.45 57.61 57.26 57.56 2,772,693 +0.22(+0.38%)
Jun 25, 2015 57.68 57.76 57.25 57.34 859,680 -0.15(-0.27%)
Jun 24, 2015 58.26 58.30 57.49 57.49 761,141 -0.88(-1.51%)
Jun 23, 2015 58.73 58.77 58.26 58.37 971,446 -0.29(-0.50%)
Jun 22, 2015 58.35 58.97 58.23 58.66 1,056,825 +0.59(+1.02%)
Jun 19, 2015 57.65 58.17 57.58 58.07 1,493,594 +0.49(+0.85%)
Jun 18, 2015 57.29 57.66 57.12 57.58 1,599,616 +0.42(+0.73%)
Jun 17, 2015 57.44 57.49 56.89 57.16 713,673 -0.08(-0.14%)
Jun 16, 2015 57.07 57.46 56.88 57.25 1,287,074 +0.15(+0.27%)
Jun 15, 2015 56.88 57.18 56.47 57.09 1,155,954 -0.36(-0.63%)
Jun 12, 2015 57.86 58.00 57.39 57.46 968,264 -0.58(-1.00%)
Jun 11, 2015 57.26 58.24 57.08 58.04 1,928,331 +1.47(+2.61%)
Jun 10, 2015 56.09 56.73 56.07 56.56 618,178 +0.67(+1.20%)
Jun 09, 2015 56.09 56.24 55.75 55.89 1,127,027 -0.16(-0.29%)
Jun 08, 2015 56.16 56.51 55.94 56.06 1,172,292 -0.21(-0.37%)
Jun 05, 2015 55.80 56.36 55.67 56.26 1,768,050 +0.38(+0.68%)
Jun 04, 2015 56.25 56.44 55.83 55.88 1,341,787 -0.67(-1.18%)
Jun 03, 2015 56.75 56.90 56.44 56.55 1,030,222 +0.07(+0.13%)
Jun 02, 2015 56.45 56.61 56.13 56.48 1,412,767 -0.16(-0.29%)
Jun 01, 2015 56.76 57.02 56.16 56.64 1,776,063 -0.07(-0.13%)
May 29, 2015 57.26 57.39 56.61 56.72 1,711,305 -0.63(-1.10%)
May 28, 2015 57.40 57.58 57.06 57.35 970,307 -0.16(-0.28%)
May 27, 2015 57.45 57.59 57.16 57.51 1,701,344 +0.30(+0.52%)
May 26, 2015 58.02 58.10 57.11 57.21 1,136,003 -1.01(-1.74%)
May 22, 2015 58.26 58.23 58.23 58.23 878,322 -0.15(-0.26%)
May 21, 2015 58.43 58.64 58.33 58.38 733,901 -0.22(-0.37%)
May 20, 2015 58.78 58.97 58.46 58.60 714,488 +0.00(+0.00%)
May 19, 2015 58.62 58.77 58.40 58.60 928,260 +0.12(+0.20%)
May 18, 2015 58.20 58.58 58.07 58.48 957,858 +0.18(+0.31%)
May 15, 2015 58.41 58.66 58.13 58.30 1,161,171 -0.09(-0.15%)
May 14, 2015 58.05 58.44 57.90 58.39 1,488,149 +0.62(+1.08%)
May 13, 2015 57.90 58.47 57.68 57.77 1,147,771 -0.13(-0.22%)
May 12, 2015 57.93 58.04 57.58 57.89 1,745,666 -0.49(-0.84%)
May 11, 2015 58.68 59.05 58.39 58.38 975,147 -0.49(-0.83%)
May 08, 2015 58.56 59.43 58.56 58.87 1,446,093 +0.92(+1.59%)
May 07, 2015 57.44 58.18 57.36 57.95 1,518,050 +0.52(+0.91%)
May 06, 2015 57.51 57.86 57.09 57.42 1,497,798 +0.10(+0.17%)
May 05, 2015 57.01 57.49 56.98 57.32 2,331,789 +0.11(+0.19%)
May 04, 2015 57.30 57.60 57.05 57.21 1,802,345 +0.13(+0.22%)
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.