Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 60.94 61.34 60.08 60.74 1,656,013 +0.53(+0.87%)
Sep 29, 2015 59.72 60.30 59.53 60.21 1,672,953 +0.59(+0.99%)
Sep 28, 2015 61.57 61.75 59.60 59.62 1,647,049 -2.15(-3.47%)
Sep 25, 2015 62.31 62.51 61.42 61.77 1,233,331 -0.07(-0.12%)
Sep 24, 2015 62.10 62.34 61.44 61.84 1,265,835 -0.86(-1.37%)
Sep 23, 2015 61.80 62.82 61.48 62.70 1,472,536 +0.94(+1.52%)
Sep 22, 2015 62.35 62.38 61.39 61.76 1,590,146 -1.24(-1.97%)
Sep 21, 2015 62.02 63.32 61.98 63.00 1,257,158 +1.27(+2.05%)
Sep 18, 2015 62.03 62.88 61.61 61.73 2,592,880 -1.01(-1.62%)
Sep 17, 2015 63.35 63.82 62.59 62.75 1,582,696 -0.57(-0.90%)
Sep 16, 2015 63.23 63.63 63.12 63.32 1,014,578 +0.05(+0.09%)
Sep 15, 2015 62.47 63.52 62.16 63.26 887,024 +1.02(+1.64%)
Sep 14, 2015 62.80 62.91 62.04 62.24 1,266,920 -0.56(-0.89%)
Sep 11, 2015 61.95 62.88 61.48 62.80 1,366,693 +0.81(+1.31%)
Sep 10, 2015 61.23 62.35 61.22 61.99 1,790,201 +0.71(+1.16%)
Sep 09, 2015 62.85 63.15 61.19 61.28 912,560 -1.29(-2.06%)
Sep 08, 2015 61.43 62.57 61.23 62.57 1,099,084 +2.07(+3.43%)
Sep 04, 2015 60.71 60.49 60.49 60.49 1,405,973 -0.98(-1.60%)
Sep 03, 2015 61.56 61.95 61.23 61.48 1,859,532 +0.28(+0.46%)
Sep 02, 2015 61.25 61.37 60.40 61.20 2,037,644 +0.69(+1.13%)
Sep 01, 2015 61.10 61.75 60.02 60.51 2,416,402 -1.79(-2.87%)
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%)
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.