Fidelity National Information Services (NY: FIS )

70.50 +0.71 (+1.02%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.86 63.06 62.15 62.30 1,372,270 -1.10(-1.74%)
Aug 28, 2015 63.36 63.58 62.87 63.40 2,032,352 -0.01(-0.01%)
Aug 27, 2015 63.16 63.66 62.23 63.41 1,646,791 +0.76(+1.21%)
Aug 26, 2015 60.56 62.75 59.91 62.65 3,246,061 +3.68(+6.24%)
Aug 25, 2015 61.14 61.17 58.92 58.97 2,735,985 -0.54(-0.91%)
Aug 24, 2015 59.78 61.60 58.82 59.51 3,490,661 -3.02(-4.83%)
Aug 21, 2015 64.00 64.49 62.47 62.53 3,290,544 -1.80(-2.79%)
Aug 20, 2015 64.66 65.22 64.33 64.33 2,042,744 -0.50(-0.77%)
Aug 19, 2015 64.60 65.17 64.13 64.82 2,064,092 +0.13(+0.20%)
Aug 18, 2015 64.48 64.72 64.26 64.70 1,238,358 +0.24(+0.38%)
Aug 17, 2015 63.42 64.62 63.33 64.45 2,051,488 +1.06(+1.68%)
Aug 14, 2015 63.13 63.48 62.87 63.39 1,413,181 +0.10(+0.16%)
Aug 13, 2015 63.83 64.01 63.10 63.29 2,655,780 -0.53(-0.83%)
Aug 12, 2015 61.86 63.95 61.40 63.82 7,067,238 +5.12(+8.73%)
Aug 11, 2015 58.55 58.89 58.27 58.70 1,097,593 -0.41(-0.69%)
Aug 10, 2015 58.78 59.26 58.64 59.10 886,729 +0.68(+1.16%)
Aug 07, 2015 58.27 58.49 58.01 58.43 714,114 +0.08(+0.14%)
Aug 06, 2015 59.32 59.35 58.24 58.35 649,725 -0.96(-1.61%)
Aug 05, 2015 59.09 59.52 59.05 59.30 834,870 +0.41(+0.70%)
Aug 04, 2015 59.08 59.40 58.80 58.89 837,653 -0.19(-0.32%)
Aug 03, 2015 59.09 59.28 58.34 59.08 1,114,814 +0.05(+0.09%)
Jul 31, 2015 59.69 59.69 58.71 59.02 1,874,764 -0.38(-0.64%)
Jul 30, 2015 56.92 60.12 56.46 59.40 8,254,950 +2.35(+4.13%)
Jul 29, 2015 56.25 57.14 56.20 57.05 986,703 +0.74(+1.31%)
Jul 28, 2015 56.28 56.39 55.78 56.31 1,538,101 +0.26(+0.47%)
Jul 27, 2015 56.22 56.25 55.54 56.05 1,697,907 -0.46(-0.81%)
Jul 24, 2015 56.39 56.79 56.07 56.51 1,432,054 +0.05(+0.10%)
Jul 23, 2015 57.67 58.05 56.00 56.45 3,299,723 -1.40(-2.42%)
Jul 22, 2015 57.54 57.99 57.42 57.85 1,232,481 +0.30(+0.52%)
Jul 21, 2015 57.87 58.17 57.43 57.55 1,071,231 -0.41(-0.72%)
Jul 20, 2015 57.90 58.36 57.84 57.97 959,211 +0.15(+0.27%)
Jul 17, 2015 58.32 58.32 57.65 57.81 755,767 -0.37(-0.64%)
Jul 16, 2015 58.17 58.34 57.75 58.18 2,408,296 +0.32(+0.55%)
Jul 15, 2015 57.95 58.18 57.75 57.87 751,096 -0.01(-0.02%)
Jul 14, 2015 57.76 57.98 57.51 57.88 788,918 +0.13(+0.22%)
Jul 13, 2015 57.69 57.82 57.50 57.75 1,380,005 +0.41(+0.71%)
Jul 10, 2015 56.83 57.53 56.75 57.35 1,068,700 +1.12(+1.99%)
Jul 09, 2015 56.31 56.60 56.14 56.23 980,947 +0.68(+1.22%)
Jul 08, 2015 56.05 56.34 55.55 55.55 922,822 -1.01(-1.79%)
Jul 07, 2015 56.49 56.62 55.72 56.56 807,007 +0.16(+0.29%)
Jul 06, 2015 55.76 56.45 55.62 56.40 1,045,718 +0.14(+0.24%)
Jul 02, 2015 56.39 56.26 56.26 56.26 772,659 +0.05(+0.08%)
Jul 01, 2015 56.06 56.36 55.91 56.22 954,838 +0.47(+0.84%)
Jun 30, 2015 56.74 56.74 55.65 55.75 1,456,381 -0.55(-0.98%)
Jun 29, 2015 56.82 57.00 56.23 56.30 1,615,032 -0.87(-1.51%)
Jun 26, 2015 57.06 57.22 56.87 57.16 2,791,646 +0.22(+0.38%)
Jun 25, 2015 57.29 57.36 56.86 56.95 865,556 -0.15(-0.27%)
Jun 24, 2015 57.87 57.90 57.10 57.10 766,343 -0.88(-1.51%)
Jun 23, 2015 58.33 58.37 57.87 57.98 978,086 -0.29(-0.50%)
Jun 22, 2015 57.96 58.57 57.83 58.27 1,064,049 +0.59(+1.02%)
Jun 19, 2015 57.26 57.78 57.19 57.68 1,503,804 +0.49(+0.85%)
Jun 18, 2015 56.90 57.27 56.73 57.19 1,610,550 +0.41(+0.73%)
Jun 17, 2015 57.05 57.10 56.51 56.78 718,551 -0.08(-0.14%)
Jun 16, 2015 56.69 57.07 56.50 56.86 1,295,872 +0.15(+0.27%)
Jun 15, 2015 56.50 56.79 56.08 56.70 1,163,856 -0.36(-0.63%)
Jun 12, 2015 57.47 57.60 57.00 57.07 974,882 -0.58(-1.00%)
Jun 11, 2015 56.87 57.84 56.69 57.64 1,941,512 +1.46(+2.61%)
Jun 10, 2015 55.71 56.34 55.69 56.18 622,404 +0.66(+1.20%)
Jun 09, 2015 55.71 55.85 55.37 55.51 1,134,731 -0.16(-0.29%)
Jun 08, 2015 55.78 56.12 55.56 55.68 1,180,305 -0.21(-0.37%)
Jun 05, 2015 55.42 55.98 55.29 55.88 1,780,136 +0.38(+0.68%)
Jun 04, 2015 55.87 56.06 55.45 55.50 1,350,959 -0.66(-1.18%)
Jun 03, 2015 56.37 56.52 56.05 56.17 1,037,264 +0.07(+0.13%)
Jun 02, 2015 56.07 56.23 55.75 56.10 1,422,424 -0.16(-0.29%)
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.