Fidelity National Information Services (NY: FIS )

69.73 -3.14 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.92 74.15 73.27 73.78 1,408,368 -0.17(-0.23%)
Jan 30, 2017 74.21 74.21 73.31 73.94 721,764 -0.20(-0.26%)
Jan 27, 2017 74.22 74.25 73.88 74.14 1,024,888 +0.23(+0.31%)
Jan 26, 2017 74.22 74.28 73.65 73.91 1,833,496 -0.30(-0.40%)
Jan 25, 2017 74.32 74.58 74.06 74.21 1,874,760 -0.14(-0.19%)
Jan 24, 2017 74.32 74.39 73.83 74.34 2,047,098 -0.04(-0.05%)
Jan 23, 2017 74.13 74.64 73.96 74.38 2,972,032 +0.26(+0.35%)
Jan 20, 2017 73.91 74.30 73.61 74.12 3,295,524 +0.59(+0.81%)
Jan 19, 2017 73.63 73.68 73.00 73.53 1,712,596 -0.29(-0.39%)
Jan 18, 2017 73.27 73.89 72.61 73.81 2,834,532 +0.71(+0.97%)
Jan 17, 2017 71.77 73.16 71.61 73.11 2,354,229 +1.24(+1.72%)
Jan 13, 2017 71.87 71.87 71.87 0 +0.30(+0.42%)
Jan 12, 2017 71.51 71.74 70.68 71.58 2,386,835 -0.32(-0.44%)
Jan 11, 2017 71.93 72.20 71.53 71.89 1,293,221 -0.24(-0.33%)
Jan 10, 2017 72.52 72.77 72.12 72.13 856,908 -0.36(-0.50%)
Jan 09, 2017 73.31 73.34 72.48 72.50 1,037,282 -0.79(-1.08%)
Jan 06, 2017 72.93 73.40 72.16 73.29 1,048,178 +0.78(+1.08%)
Jan 05, 2017 72.69 73.19 72.23 72.51 1,238,108 -0.18(-0.24%)
Jan 04, 2017 71.40 72.69 71.40 72.68 1,675,564 +1.17(+1.64%)
Jan 03, 2017 70.86 71.58 70.49 71.51 1,772,709 +1.24(+1.77%)
Dec 30, 2016 70.27 70.27 70.27 0 -1.26(-1.77%)
Dec 29, 2016 71.20 71.64 71.07 71.53 1,584,529 +0.39(+0.55%)
Dec 28, 2016 71.16 71.41 70.71 71.14 1,681,382 -0.08(-0.12%)
Dec 27, 2016 70.70 71.45 70.47 71.22 1,277,194 +0.60(+0.86%)
Dec 23, 2016 70.62 70.62 70.62 0 +0.20(+0.29%)
Dec 22, 2016 71.08 71.08 70.22 70.41 2,241,514 -0.83(-1.16%)
Dec 21, 2016 70.87 71.73 70.63 71.24 1,033,685 +0.21(+0.30%)
Dec 20, 2016 70.83 71.12 70.30 71.03 1,821,767 +0.35(+0.50%)
Dec 19, 2016 71.26 71.48 70.53 70.67 1,873,586 -0.52(-0.73%)
Dec 16, 2016 72.04 72.22 70.85 71.20 8,459,231 -0.66(-0.92%)
Dec 15, 2016 70.70 72.25 70.23 71.85 2,295,775 +1.33(+1.88%)
Dec 14, 2016 69.89 71.16 69.70 70.53 2,989,570 +0.78(+1.12%)
Dec 13, 2016 70.41 70.72 69.71 69.75 1,693,100 -0.41(-0.58%)
Dec 12, 2016 69.80 70.45 69.77 70.15 1,958,711 +0.20(+0.29%)
Dec 09, 2016 69.54 70.10 69.41 69.95 1,573,186 +0.41(+0.59%)
Dec 08, 2016 69.94 69.95 69.16 69.54 1,930,788 -0.46(-0.66%)
Dec 07, 2016 69.18 70.04 68.48 70.01 3,036,833 +0.10(+0.15%)
Dec 06, 2016 69.91 70.01 69.41 69.90 1,957,734 +0.21(+0.31%)
Dec 05, 2016 69.94 70.14 69.53 69.69 2,184,652 +0.26(+0.37%)
Dec 02, 2016 70.13 70.26 69.39 69.43 1,882,420 -0.68(-0.96%)
Dec 01, 2016 71.44 71.47 69.79 70.11 1,806,978 -1.35(-1.89%)
Nov 30, 2016 72.99 73.22 71.44 71.46 2,016,838 -1.58(-2.17%)
Nov 29, 2016 73.00 73.23 72.73 73.04 1,268,667 +0.21(+0.29%)
Nov 28, 2016 72.94 73.13 72.52 72.83 1,405,628 -0.08(-0.11%)
Nov 25, 2016 73.19 73.35 72.73 72.91 737,398 -0.22(-0.30%)
Nov 23, 2016 73.13 73.13 73.13 0 +1.26(+1.75%)
Nov 22, 2016 71.71 71.99 71.26 71.88 1,603,570 +0.10(+0.14%)
Nov 21, 2016 71.50 72.10 71.44 71.77 1,627,591 +0.38(+0.53%)
Nov 18, 2016 70.31 71.80 70.17 71.39 2,422,256 +1.16(+1.65%)
Nov 17, 2016 69.75 70.31 69.36 70.24 1,944,854 +0.71(+1.03%)
Nov 16, 2016 69.20 69.64 68.91 69.52 1,557,990 +0.33(+0.48%)
Nov 15, 2016 69.93 70.23 69.09 69.19 2,062,658 -0.42(-0.60%)
Nov 14, 2016 70.77 71.26 69.26 69.61 2,172,820 -1.05(-1.48%)
Nov 11, 2016 70.97 71.65 70.55 70.65 1,870,925 -0.68(-0.95%)
Nov 10, 2016 71.47 71.65 70.23 71.33 2,159,631 +0.14(+0.20%)
Nov 09, 2016 70.06 71.42 69.39 71.19 1,693,392 +0.28(+0.39%)
Nov 08, 2016 70.82 71.28 70.37 70.91 1,045,165 +0.09(+0.13%)
Nov 07, 2016 70.71 71.11 70.57 70.82 1,918,502 +1.00(+1.43%)
Nov 04, 2016 69.34 70.26 69.30 69.82 1,548,348 +0.42(+0.60%)
Nov 03, 2016 69.48 69.78 69.20 69.40 1,189,796 -0.07(-0.11%)
Nov 02, 2016 70.92 71.11 69.32 69.48 2,394,192 -1.67(-2.34%)
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.