Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 84.71 85.06 84.53 84.75 1,998,416 +0.36(+0.43%)
Jul 28, 2017 84.54 84.66 83.92 84.39 1,431,780 -0.20(-0.24%)
Jul 27, 2017 84.47 84.60 83.85 84.59 3,116,304 +0.33(+0.40%)
Jul 26, 2017 83.61 84.26 83.34 84.26 1,206,089 +0.92(+1.10%)
Jul 25, 2017 83.70 83.82 83.30 83.34 1,396,893 -0.39(-0.47%)
Jul 24, 2017 83.61 83.88 83.04 83.73 1,031,730 +0.11(+0.13%)
Jul 21, 2017 83.41 83.85 83.39 83.61 1,112,266 +0.18(+0.21%)
Jul 20, 2017 83.72 83.20 83.44 1,589,105 -0.06(-0.07%)
Jul 19, 2017 83.52 83.87 83.29 83.49 1,369,587 +0.02(+0.02%)
Jul 18, 2017 83.19 83.47 82.86 83.47 1,021,830 +0.20(+0.25%)
Jul 17, 2017 83.26 83.38 82.97 83.27 1,237,103 +0.05(+0.06%)
Jul 14, 2017 83.15 83.40 82.93 83.22 1,229,581 +0.31(+0.37%)
Jul 13, 2017 82.56 83.01 82.18 82.92 1,857,806 +0.60(+0.73%)
Jul 12, 2017 81.76 82.37 81.70 82.31 1,941,379 +0.72(+0.89%)
Jul 11, 2017 81.09 81.65 80.84 81.59 2,122,342 +0.48(+0.60%)
Jul 10, 2017 80.65 81.33 80.35 81.11 1,599,940 +0.48(+0.60%)
Jul 07, 2017 79.68 80.78 79.68 80.62 1,946,896 +1.14(+1.44%)
Jul 06, 2017 79.71 79.75 79.18 79.48 1,637,613 -0.52(-0.65%)
Jul 05, 2017 79.59 80.20 79.39 80.00 1,771,819 +0.61(+0.77%)
Jul 03, 2017 79.63 79.97 79.30 79.39 889,372 +0.05(+0.06%)
Jun 30, 2017 78.97 79.67 78.78 79.34 1,583,213 +0.55(+0.70%)
Jun 29, 2017 79.66 79.74 78.03 78.79 1,627,147 -1.09(-1.36%)
Jun 28, 2017 79.46 79.96 78.76 79.88 1,218,589 +0.71(+0.89%)
Jun 27, 2017 78.73 79.54 78.49 79.17 2,085,306 +0.30(+0.38%)
Jun 26, 2017 79.03 79.09 78.39 78.88 1,203,077 +0.06(+0.07%)
Jun 23, 2017 78.87 79.07 78.48 78.82 1,455,034 -0.02(-0.02%)
Jun 22, 2017 78.98 79.16 78.45 78.84 912,193 -0.12(-0.15%)
Jun 21, 2017 79.19 79.44 78.69 78.96 1,240,247 -0.15(-0.19%)
Jun 20, 2017 78.86 79.22 78.62 79.11 2,176,057 +0.07(+0.09%)
Jun 19, 2017 79.44 79.55 78.57 79.03 1,682,502 -0.11(-0.14%)
Jun 16, 2017 79.90 80.19 78.97 79.15 2,493,331 -0.78(-0.98%)
Jun 15, 2017 79.15 80.14 78.65 79.93 2,069,338 +0.28(+0.35%)
Jun 14, 2017 79.80 80.16 79.19 79.65 1,632,472 +0.26(+0.33%)
Jun 13, 2017 78.77 79.62 78.77 79.39 1,569,172 +0.75(+0.95%)
Jun 12, 2017 78.11 78.64 77.18 78.64 2,071,574 +0.30(+0.38%)
Jun 09, 2017 78.98 79.29 77.72 78.34 1,414,475 -0.63(-0.80%)
Jun 08, 2017 80.21 78.56 78.97 2,189,586 -1.17(-1.46%)
Jun 07, 2017 80.02 80.22 79.74 80.14 1,201,658 +0.28(+0.35%)
Jun 06, 2017 79.65 80.40 79.65 79.86 1,179,133 -0.28(-0.35%)
Jun 05, 2017 80.25 80.54 80.08 80.14 1,262,698 -0.11(-0.14%)
Jun 02, 2017 80.27 80.85 79.99 80.25 1,469,673 -0.09(-0.12%)
Jun 01, 2017 79.51 80.34 79.51 80.34 1,758,288 +0.83(+1.05%)
May 31, 2017 79.19 79.59 78.96 79.51 2,593,564 +0.54(+0.68%)
May 30, 2017 78.70 79.06 78.51 78.97 1,639,540 +0.01(+0.01%)
May 26, 2017 78.75 79.29 78.75 78.96 1,504,470 -0.07(-0.09%)
May 25, 2017 78.05 79.22 77.78 79.04 1,534,843 +1.31(+1.68%)
May 24, 2017 77.42 77.82 77.29 77.73 1,547,459 +0.27(+0.35%)
May 23, 2017 77.92 78.24 77.36 77.46 1,585,375 -0.34(-0.44%)
May 22, 2017 77.26 78.05 77.08 77.80 1,568,702 +0.77(+1.00%)
May 19, 2017 77.03 77.33 76.79 77.04 1,436,447 +0.36(+0.47%)
May 18, 2017 76.71 77.26 76.46 76.67 1,596,364 -0.04(-0.05%)
May 17, 2017 77.57 77.51 76.66 76.71 2,098,743 -0.86(-1.11%)
May 16, 2017 77.44 77.67 77.24 77.57 1,438,683 +0.34(+0.44%)
May 15, 2017 76.92 77.41 76.87 77.23 1,301,134 +0.28(+0.36%)
May 12, 2017 77.19 77.36 76.90 76.95 1,244,342 -0.45(-0.59%)
May 11, 2017 77.14 77.42 76.90 77.41 1,356,301 +0.02(+0.02%)
May 10, 2017 76.68 77.40 76.55 77.39 1,764,218 +0.40(+0.52%)
May 09, 2017 77.07 77.12 76.54 76.99 1,667,797 -0.18(-0.23%)
May 08, 2017 76.81 77.22 76.71 77.17 1,250,753 +0.27(+0.35%)
May 05, 2017 77.54 77.55 76.43 76.90 1,665,857 -0.44(-0.56%)
May 04, 2017 77.18 77.86 76.92 77.33 1,958,959 +0.50(+0.65%)
May 03, 2017 76.17 76.85 75.67 76.83 2,729,531 -0.26(-0.34%)
May 02, 2017 78.17 78.67 75.94 77.09 3,507,989 -1.07(-1.37%)
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.