Fidelity National Information Services (NY: FIS )

54.33 +2.16 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 69.61 69.95 69.02 69.70 2,004,804 +0.17(+0.25%)
Sep 29, 2016 69.83 70.47 69.48 69.52 1,307,356 -0.35(-0.51%)
Sep 28, 2016 70.47 70.47 69.28 69.88 1,876,339 -0.46(-0.66%)
Sep 27, 2016 69.65 70.37 69.54 70.34 1,406,485 +0.79(+1.13%)
Sep 26, 2016 69.45 69.91 69.44 69.55 1,042,977 -0.19(-0.27%)
Sep 23, 2016 69.69 70.04 69.67 69.74 1,202,718 -0.40(-0.57%)
Sep 22, 2016 70.33 70.47 69.67 70.14 1,515,141 +0.36(+0.52%)
Sep 21, 2016 69.54 69.92 68.83 69.78 2,351,123 +0.50(+0.72%)
Sep 20, 2016 69.12 69.61 68.95 69.28 2,187,047 +0.61(+0.88%)
Sep 19, 2016 68.69 68.90 68.27 68.67 3,079,674 +0.73(+1.08%)
Sep 16, 2016 69.11 69.12 67.74 67.94 13,645,634 -1.41(-2.04%)
Sep 15, 2016 68.68 69.64 68.31 69.35 2,389,122 +0.53(+0.78%)
Sep 14, 2016 69.25 69.52 68.56 68.82 3,040,870 -0.33(-0.48%)
Sep 13, 2016 69.74 70.05 69.09 69.15 2,247,903 -1.23(-1.74%)
Sep 12, 2016 69.44 70.52 69.18 70.38 2,361,842 +0.59(+0.84%)
Sep 09, 2016 71.09 71.51 69.78 69.79 2,245,820 -1.68(-2.35%)
Sep 08, 2016 71.84 72.19 71.33 71.47 2,296,313 -0.71(-0.99%)
Sep 07, 2016 72.49 72.49 71.83 72.18 1,583,614 -0.32(-0.45%)
Sep 06, 2016 73.64 73.64 71.98 72.51 2,005,528 -0.03(-0.04%)
Sep 02, 2016 72.14 72.53 72.53 72.53 1,791,564 +0.72(+1.00%)
Sep 01, 2016 71.61 71.95 71.28 71.81 1,561,044 +0.28(+0.39%)
Aug 31, 2016 71.68 71.68 71.25 71.53 1,458,262 -0.17(-0.24%)
Aug 30, 2016 71.70 71.87 71.43 71.71 915,788 +0.13(+0.18%)
Aug 29, 2016 71.71 72.13 71.52 71.58 1,239,752 -0.13(-0.18%)
Aug 26, 2016 72.00 72.45 71.32 71.71 875,529 -0.08(-0.11%)
Aug 25, 2016 71.70 71.91 71.42 71.79 1,144,203 +0.05(+0.06%)
Aug 24, 2016 72.09 72.23 71.47 71.74 1,269,499 -0.46(-0.64%)
Aug 23, 2016 71.94 72.24 71.88 72.20 988,276 +0.50(+0.70%)
Aug 22, 2016 71.43 71.71 71.21 71.70 923,776 +0.21(+0.29%)
Aug 19, 2016 71.26 71.52 70.96 71.49 1,571,504 +0.04(+0.05%)
Aug 18, 2016 71.25 71.65 71.21 71.45 1,611,362 +0.08(+0.11%)
Aug 17, 2016 71.32 71.51 70.80 71.37 1,293,118 +0.23(+0.33%)
Aug 16, 2016 71.88 71.88 71.14 71.14 1,371,880 -1.08(-1.50%)
Aug 15, 2016 72.26 72.47 72.04 72.22 1,270,244 +0.05(+0.06%)
Aug 12, 2016 72.35 72.38 71.90 72.17 1,479,531 -0.41(-0.57%)
Aug 11, 2016 72.27 72.79 72.27 72.59 1,654,480 +0.59(+0.81%)
Aug 10, 2016 71.96 72.07 71.64 72.00 1,015,165 +0.11(+0.15%)
Aug 09, 2016 71.69 72.09 71.44 71.89 1,845,123 +0.29(+0.40%)
Aug 08, 2016 71.92 71.92 71.36 71.61 1,154,127 +0.16(+0.23%)
Aug 05, 2016 70.87 71.57 70.77 71.44 1,143,117 +0.91(+1.29%)
Aug 04, 2016 70.57 71.06 70.47 70.53 1,718,017 +0.06(+0.09%)
Aug 03, 2016 70.78 70.81 70.09 70.47 1,627,844 -0.29(-0.41%)
Aug 02, 2016 71.36 71.44 70.51 70.76 1,766,542 -0.66(-0.92%)
Aug 01, 2016 71.89 72.04 71.17 71.42 1,541,097 -0.30(-0.41%)
Jul 29, 2016 72.48 72.58 71.53 71.71 2,096,484 -0.75(-1.03%)
Jul 28, 2016 72.75 72.79 71.92 72.46 1,573,345 -0.39(-0.53%)
Jul 27, 2016 73.04 73.41 72.52 72.85 2,994,831 -0.05(-0.06%)
Jul 26, 2016 72.14 73.30 71.70 72.90 6,292,164 +2.65(+3.77%)
Jul 25, 2016 70.38 70.38 69.83 70.24 2,473,820 -0.07(-0.10%)
Jul 22, 2016 70.06 70.42 70.06 70.32 1,122,277 +0.14(+0.19%)
Jul 21, 2016 70.38 70.51 69.78 70.18 1,966,747 -0.15(-0.22%)
Jul 20, 2016 70.03 70.37 69.78 70.33 1,769,556 +0.76(+1.09%)
Jul 19, 2016 69.07 69.60 68.90 69.58 1,298,312 +0.25(+0.36%)
Jul 18, 2016 69.11 69.38 68.90 69.32 1,426,893 +0.31(+0.44%)
Jul 15, 2016 69.57 69.66 68.98 69.02 1,726,564 -0.32(-0.46%)
Jul 14, 2016 69.92 70.11 69.30 69.33 2,178,636 -0.23(-0.32%)
Jul 13, 2016 69.69 69.83 69.36 69.56 1,521,347 +0.17(+0.25%)
Jul 12, 2016 68.86 69.50 68.53 69.39 2,075,896 +0.85(+1.24%)
Jul 11, 2016 68.80 69.30 68.49 68.54 2,093,808 -0.02(-0.03%)
Jul 08, 2016 67.68 68.69 67.41 68.56 2,422,225 +1.15(+1.70%)
Jul 07, 2016 66.94 67.47 66.94 67.41 1,854,477 +0.46(+0.69%)
Jul 06, 2016 66.93 67.30 66.58 66.95 2,292,181 -0.32(-0.48%)
Jul 05, 2016 66.79 67.33 66.53 67.28 3,221,330 +0.10(+0.15%)
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.