Fidelity National Information Services (NY: FIS )

70.37 +0.58 (+0.83%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 73.66 73.76 72.69 72.88 2,063,029 -0.76(-1.03%)
Jul 28, 2016 73.93 73.97 73.09 73.64 1,548,238 -0.39(-0.53%)
Jul 27, 2016 74.22 74.60 73.69 74.03 2,947,040 -0.05(-0.06%)
Jul 26, 2016 73.31 74.49 72.86 74.08 6,191,754 +2.69(+3.77%)
Jul 25, 2016 71.52 71.52 70.96 71.38 2,434,343 -0.07(-0.10%)
Jul 22, 2016 71.19 71.56 71.19 71.46 1,104,367 +0.14(+0.19%)
Jul 21, 2016 71.52 71.66 70.91 71.32 1,935,362 -0.16(-0.22%)
Jul 20, 2016 71.16 71.51 70.91 71.48 1,741,317 +0.77(+1.09%)
Jul 19, 2016 70.19 70.73 70.02 70.71 1,277,594 +0.26(+0.36%)
Jul 18, 2016 70.23 70.50 70.02 70.45 1,404,122 +0.31(+0.44%)
Jul 15, 2016 70.70 70.79 70.10 70.14 1,699,011 -0.32(-0.46%)
Jul 14, 2016 71.05 71.25 70.42 70.46 2,143,869 -0.23(-0.32%)
Jul 13, 2016 70.82 70.96 70.49 70.69 1,497,070 +0.17(+0.25%)
Jul 12, 2016 69.97 70.62 69.64 70.51 2,042,769 +0.86(+1.24%)
Jul 11, 2016 69.92 70.42 69.60 69.65 2,060,395 -0.02(-0.03%)
Jul 08, 2016 68.78 69.81 68.51 69.67 2,383,572 +1.16(+1.70%)
Jul 07, 2016 68.02 68.57 68.02 68.51 1,824,884 +0.47(+0.69%)
Jul 06, 2016 68.01 68.40 67.66 68.04 2,255,603 -0.33(-0.48%)
Jul 05, 2016 67.87 68.42 67.61 68.37 3,169,924 +0.10(+0.15%)
Jul 01, 2016 67.63 68.27 68.27 68.27 3,052,550 +0.75(+1.11%)
Jun 30, 2016 66.44 67.52 66.22 67.52 2,497,210 +1.13(+1.70%)
Jun 29, 2016 65.43 66.48 65.34 66.39 2,188,287 +1.29(+1.98%)
Jun 28, 2016 63.27 65.10 63.26 65.10 2,534,273 +2.46(+3.92%)
Jun 27, 2016 64.10 64.14 62.34 62.64 3,016,962 -2.12(-3.27%)
Jun 24, 2016 65.33 66.08 64.72 64.76 6,031,216 -2.97(-4.38%)
Jun 23, 2016 67.43 67.74 67.18 67.73 1,749,711 +0.71(+1.07%)
Jun 22, 2016 67.27 67.51 66.91 67.01 1,313,221 -0.15(-0.22%)
Jun 21, 2016 67.00 67.41 66.66 67.16 2,837,694 +0.37(+0.55%)
Jun 20, 2016 67.27 67.82 66.68 66.79 2,890,384 +0.09(+0.14%)
Jun 17, 2016 67.48 67.48 66.41 66.70 4,860,256 -0.89(-1.32%)
Jun 16, 2016 67.18 67.72 66.83 67.59 2,519,246 +0.13(+0.19%)
Jun 15, 2016 67.61 67.81 67.29 67.46 2,076,086 -0.12(-0.18%)
Jun 14, 2016 66.99 67.71 66.80 67.58 1,673,409 +0.52(+0.78%)
Jun 13, 2016 67.69 68.16 67.02 67.06 1,966,969 -0.82(-1.21%)
Jun 10, 2016 68.08 68.14 67.62 67.88 1,965,693 -0.73(-1.06%)
Jun 09, 2016 68.55 68.85 68.41 68.61 1,303,314 -0.22(-0.32%)
Jun 08, 2016 68.77 69.13 68.56 68.83 1,325,719 -0.06(-0.09%)
Jun 07, 2016 68.74 69.17 68.61 68.89 1,741,115 +0.16(+0.23%)
Jun 06, 2016 68.44 69.21 68.25 68.74 1,972,312 +0.26(+0.39%)
Jun 03, 2016 68.46 68.62 67.82 68.47 1,375,527 -0.36(-0.52%)
Jun 02, 2016 68.16 68.90 67.81 68.83 1,474,987 +0.60(+0.88%)
Jun 01, 2016 67.82 68.25 67.26 68.23 1,483,441 +0.41(+0.61%)
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%)
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.