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 (%)
Aug 31, 2016 73.34 73.34 72.90 73.19 1,425,249 -0.18(-0.24%)
Aug 30, 2016 73.36 73.53 73.09 73.37 895,056 +0.13(+0.18%)
Aug 29, 2016 73.37 73.80 73.18 73.24 1,211,686 -0.13(-0.18%)
Aug 26, 2016 73.67 74.13 72.97 73.37 855,708 -0.08(-0.11%)
Aug 25, 2016 73.36 73.58 73.07 73.45 1,118,300 +0.05(+0.06%)
Aug 24, 2016 73.76 73.90 73.13 73.40 1,240,759 -0.47(-0.64%)
Aug 23, 2016 73.61 73.92 73.54 73.87 965,903 +0.52(+0.70%)
Aug 22, 2016 73.08 73.37 72.86 73.36 902,863 +0.21(+0.29%)
Aug 19, 2016 72.91 73.18 72.60 73.14 1,535,927 +0.04(+0.05%)
Aug 18, 2016 72.90 73.31 72.86 73.11 1,574,883 +0.08(+0.11%)
Aug 17, 2016 72.97 73.16 72.44 73.02 1,263,844 +0.24(+0.33%)
Aug 16, 2016 73.54 73.54 72.78 72.78 1,340,823 -1.11(-1.50%)
Aug 15, 2016 73.93 74.15 73.71 73.89 1,241,487 +0.05(+0.06%)
Aug 12, 2016 74.02 74.06 73.56 73.85 1,446,036 -0.42(-0.57%)
Aug 11, 2016 73.95 74.47 73.95 74.27 1,617,024 +0.60(+0.81%)
Aug 10, 2016 73.62 73.74 73.30 73.67 992,183 +0.11(+0.15%)
Aug 09, 2016 73.35 73.76 73.10 73.56 1,803,352 +0.30(+0.40%)
Aug 08, 2016 73.59 73.59 73.02 73.26 1,127,999 +0.17(+0.23%)
Aug 05, 2016 72.51 73.23 72.41 73.10 1,117,238 +0.93(+1.29%)
Aug 04, 2016 72.20 72.71 72.10 72.17 1,679,123 +0.06(+0.09%)
Aug 03, 2016 72.42 72.45 71.71 72.10 1,590,992 -0.30(-0.41%)
Aug 02, 2016 73.02 73.10 72.14 72.40 1,726,550 -0.67(-0.92%)
Aug 01, 2016 73.56 73.71 72.82 73.07 1,506,209 -0.30(-0.41%)
Jul 29, 2016 74.16 74.26 73.19 73.38 2,049,023 -0.77(-1.03%)
Jul 28, 2016 74.44 74.48 73.59 74.14 1,537,727 -0.40(-0.53%)
Jul 27, 2016 74.73 75.11 74.20 74.54 2,927,032 -0.05(-0.06%)
Jul 26, 2016 73.81 75.00 73.36 74.58 6,149,718 +2.71(+3.77%)
Jul 25, 2016 72.01 72.01 71.45 71.87 2,417,816 -0.07(-0.10%)
Jul 22, 2016 71.68 72.05 71.68 71.95 1,096,870 +0.14(+0.19%)
Jul 21, 2016 72.01 72.15 71.39 71.81 1,922,223 -0.16(-0.22%)
Jul 20, 2016 71.65 72.00 71.39 71.96 1,729,495 +0.78(+1.09%)
Jul 19, 2016 70.67 71.22 70.50 71.19 1,268,920 +0.26(+0.36%)
Jul 18, 2016 70.71 70.99 70.50 70.93 1,394,590 +0.31(+0.44%)
Jul 15, 2016 71.18 71.27 70.58 70.62 1,687,477 -0.32(-0.46%)
Jul 14, 2016 71.54 71.73 70.90 70.94 2,129,314 -0.23(-0.32%)
Jul 13, 2016 71.30 71.45 70.97 71.17 1,486,906 +0.18(+0.25%)
Jul 12, 2016 70.45 71.11 70.12 71.00 2,028,901 +0.87(+1.24%)
Jul 11, 2016 70.40 70.90 70.07 70.13 2,046,407 -0.02(-0.03%)
Jul 08, 2016 69.25 70.28 68.97 70.15 2,367,389 +1.17(+1.70%)
Jul 07, 2016 68.49 69.03 68.49 68.97 1,812,494 +0.47(+0.69%)
Jul 06, 2016 68.48 68.86 68.13 68.50 2,240,289 -0.33(-0.48%)
Jul 05, 2016 68.34 68.89 68.07 68.84 3,148,403 +0.10(+0.15%)
Jul 01, 2016 68.09 68.73 68.73 68.73 3,031,826 +0.76(+1.11%)
Jun 30, 2016 66.90 67.98 66.68 67.98 2,480,256 +1.13(+1.70%)
Jun 29, 2016 65.87 66.94 65.79 66.84 2,173,430 +1.30(+1.98%)
Jun 28, 2016 63.71 65.54 63.70 65.54 2,517,068 +2.47(+3.92%)
Jun 27, 2016 64.54 64.57 62.77 63.07 2,996,479 -2.13(-3.27%)
Jun 24, 2016 65.77 66.53 65.16 65.20 5,990,270 -2.99(-4.38%)
Jun 23, 2016 67.89 68.20 67.64 68.19 1,737,832 +0.72(+1.07%)
Jun 22, 2016 67.73 67.97 67.37 67.47 1,304,306 -0.15(-0.22%)
Jun 21, 2016 67.46 67.87 67.11 67.62 2,818,428 +0.37(+0.55%)
Jun 20, 2016 67.73 68.28 67.14 67.25 2,870,761 +0.09(+0.14%)
Jun 17, 2016 67.94 67.94 66.86 67.16 4,827,259 -0.89(-1.32%)
Jun 16, 2016 67.64 68.18 67.29 68.05 2,502,143 +0.13(+0.19%)
Jun 15, 2016 68.07 68.27 67.75 67.92 2,061,991 -0.12(-0.18%)
Jun 14, 2016 67.45 68.17 67.26 68.04 1,662,048 +0.53(+0.78%)
Jun 13, 2016 68.15 68.63 67.48 67.52 1,953,616 -0.83(-1.21%)
Jun 10, 2016 68.55 68.61 68.09 68.34 1,952,348 -0.74(-1.06%)
Jun 09, 2016 69.02 69.32 68.88 69.08 1,294,467 -0.22(-0.32%)
Jun 08, 2016 69.24 69.60 69.02 69.30 1,316,719 -0.06(-0.09%)
Jun 07, 2016 69.21 69.64 69.08 69.36 1,729,295 +0.16(+0.23%)
Jun 06, 2016 68.91 69.69 68.72 69.21 1,958,923 +0.27(+0.39%)
Jun 03, 2016 68.92 69.09 68.28 68.94 1,366,189 -0.36(-0.52%)
Jun 02, 2016 68.63 69.37 68.27 69.30 1,464,974 +0.61(+0.88%)
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.