Fidelity National Information Services (NY: FIS )

74.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.29 85.65 85.11 85.33 1,984,849 +0.36(+0.43%)
Jul 28, 2017 85.12 85.24 84.49 84.96 1,422,060 -0.21(-0.24%)
Jul 27, 2017 85.05 85.18 84.42 85.17 3,095,148 +0.34(+0.40%)
Jul 26, 2017 84.19 84.83 83.91 84.83 1,197,901 +0.93(+1.10%)
Jul 25, 2017 84.27 84.39 83.87 83.91 1,387,410 -0.39(-0.47%)
Jul 24, 2017 84.18 84.46 83.61 84.30 1,024,726 +0.11(+0.13%)
Jul 21, 2017 83.98 84.42 83.96 84.19 1,104,715 +0.18(+0.21%)
Jul 20, 2017 84.29 83.77 84.01 1,578,316 -0.06(-0.07%)
Jul 19, 2017 84.09 84.44 83.86 84.06 1,360,289 +0.02(+0.02%)
Jul 18, 2017 83.76 84.05 83.43 84.05 1,014,893 +0.21(+0.25%)
Jul 17, 2017 83.83 83.95 83.54 83.84 1,228,704 +0.05(+0.06%)
Jul 14, 2017 83.72 83.97 83.49 83.79 1,221,233 +0.31(+0.37%)
Jul 13, 2017 83.13 83.57 82.75 83.48 1,845,194 +0.61(+0.73%)
Jul 12, 2017 82.32 82.93 82.26 82.88 1,928,199 +0.73(+0.89%)
Jul 11, 2017 81.64 82.21 81.39 82.15 2,107,933 +0.49(+0.60%)
Jul 10, 2017 81.20 81.88 80.90 81.66 1,589,079 +0.49(+0.60%)
Jul 07, 2017 80.23 81.33 80.23 81.17 1,933,679 +1.15(+1.44%)
Jul 06, 2017 80.26 80.29 79.72 80.02 1,626,496 -0.52(-0.65%)
Jul 05, 2017 80.14 80.74 79.93 80.55 1,759,791 +0.62(+0.77%)
Jul 03, 2017 80.17 80.52 79.85 79.93 883,334 +0.05(+0.06%)
Jun 30, 2017 79.51 80.21 79.32 79.88 1,572,464 +0.55(+0.70%)
Jun 29, 2017 80.20 80.29 78.56 79.33 1,616,100 -1.09(-1.36%)
Jun 28, 2017 80.00 80.51 79.30 80.43 1,210,316 +0.71(+0.89%)
Jun 27, 2017 79.27 80.08 79.02 79.71 2,071,149 +0.30(+0.38%)
Jun 26, 2017 79.57 79.63 78.93 79.42 1,194,910 +0.06(+0.07%)
Jun 23, 2017 79.41 79.61 79.01 79.36 1,445,156 -0.02(-0.02%)
Jun 22, 2017 79.52 79.71 78.99 79.38 906,000 -0.12(-0.15%)
Jun 21, 2017 79.73 79.99 79.23 79.50 1,231,827 -0.15(-0.19%)
Jun 20, 2017 79.40 79.76 79.15 79.65 2,161,284 +0.07(+0.09%)
Jun 19, 2017 79.99 80.10 79.11 79.57 1,671,080 -0.11(-0.14%)
Jun 16, 2017 80.44 80.73 79.51 79.69 2,476,404 -0.79(-0.98%)
Jun 15, 2017 79.70 80.69 79.19 80.47 2,055,289 +0.28(+0.35%)
Jun 14, 2017 80.34 80.71 79.73 80.19 1,621,389 +0.26(+0.33%)
Jun 13, 2017 79.31 80.16 79.31 79.93 1,558,519 +0.76(+0.95%)
Jun 12, 2017 78.64 79.17 77.71 79.17 2,057,510 +0.30(+0.38%)
Jun 09, 2017 79.52 79.84 78.25 78.88 1,404,872 -0.63(-0.80%)
Jun 08, 2017 80.76 79.10 79.51 2,174,721 -1.17(-1.46%)
Jun 07, 2017 80.56 80.76 80.28 80.69 1,193,500 +0.28(+0.35%)
Jun 06, 2017 80.19 80.95 80.19 80.41 1,171,128 -0.28(-0.35%)
Jun 05, 2017 80.80 81.10 80.63 80.69 1,254,126 -0.11(-0.14%)
Jun 02, 2017 80.82 81.40 80.54 80.80 1,459,695 -0.09(-0.12%)
Jun 01, 2017 80.05 80.89 80.05 80.89 1,746,352 +0.84(+1.05%)
May 31, 2017 79.73 80.13 79.50 80.05 2,575,957 +0.54(+0.68%)
May 30, 2017 79.24 79.60 79.04 79.51 1,628,409 +0.01(+0.01%)
May 26, 2017 79.29 79.84 79.29 79.50 1,494,256 -0.07(-0.09%)
May 25, 2017 78.59 79.76 78.31 79.58 1,524,423 +1.31(+1.68%)
May 24, 2017 77.94 78.35 77.82 78.26 1,536,954 +0.27(+0.35%)
May 23, 2017 78.45 78.77 77.89 77.99 1,574,612 -0.34(-0.44%)
May 22, 2017 77.79 78.59 77.61 78.34 1,558,053 +0.77(+1.00%)
May 19, 2017 77.55 77.86 77.32 77.56 1,426,695 +0.36(+0.47%)
May 18, 2017 77.24 77.79 76.98 77.20 1,585,526 -0.04(-0.05%)
May 17, 2017 78.10 78.04 77.18 77.24 2,084,495 -0.87(-1.11%)
May 16, 2017 77.97 78.21 77.77 78.10 1,428,916 +0.34(+0.44%)
May 15, 2017 77.44 77.93 77.39 77.76 1,292,301 +0.28(+0.36%)
May 12, 2017 77.72 77.89 77.42 77.48 1,235,895 -0.46(-0.59%)
May 11, 2017 77.66 77.94 77.42 77.93 1,347,093 +0.02(+0.02%)
May 10, 2017 77.21 77.93 77.08 77.92 1,752,241 +0.40(+0.52%)
May 09, 2017 77.60 77.65 77.06 77.52 1,656,474 -0.18(-0.23%)
May 08, 2017 77.34 77.75 77.24 77.69 1,242,262 +0.27(+0.35%)
May 05, 2017 78.07 78.08 76.96 77.42 1,654,548 -0.44(-0.56%)
May 04, 2017 77.71 78.40 77.44 77.86 1,945,660 +0.50(+0.65%)
May 03, 2017 76.69 77.38 76.18 77.36 2,711,001 -0.26(-0.34%)
May 02, 2017 78.70 79.21 76.46 77.62 3,484,174 -1.08(-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.