Fidelity National Information Services (NY: FIS )

72.87 -1.19 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.56 88.56 88.56 0 -0.18(-0.20%)
Dec 28, 2017 88.67 88.92 88.34 88.74 1,457,564 +0.26(+0.30%)
Dec 27, 2017 88.91 89.05 88.52 88.48 716,356 -0.12(-0.14%)
Dec 26, 2017 88.67 88.83 88.35 88.60 735,401 -0.18(-0.20%)
Dec 22, 2017 89.15 89.46 88.77 88.78 936,956 -0.51(-0.57%)
Dec 21, 2017 89.67 89.89 89.14 89.29 951,826 -0.21(-0.23%)
Dec 20, 2017 89.92 90.25 89.38 89.49 1,045,581 +0.08(+0.08%)
Dec 19, 2017 89.78 89.93 89.02 89.42 1,442,402 -0.24(-0.26%)
Dec 18, 2017 89.88 90.12 89.48 89.65 1,678,194 +0.40(+0.44%)
Dec 15, 2017 88.30 89.39 88.02 89.26 2,905,721 +1.16(+1.31%)
Dec 14, 2017 88.51 88.90 88.07 88.10 1,580,769 -0.35(-0.39%)
Dec 13, 2017 88.27 89.31 88.19 88.45 1,594,854 +0.02(+0.02%)
Dec 12, 2017 88.43 89.96 88.31 88.43 2,713,855 -1.38(-1.54%)
Dec 11, 2017 89.90 90.08 89.26 89.81 1,266,341 -0.13(-0.15%)
Dec 08, 2017 90.24 90.49 89.62 89.94 1,794,141 -0.02(-0.02%)
Dec 07, 2017 89.55 90.09 89.33 89.96 2,135,696 +0.53(+0.60%)
Dec 06, 2017 89.11 89.65 88.61 89.42 1,936,490 +0.12(+0.14%)
Dec 05, 2017 88.03 89.36 87.55 89.30 2,149,732 +1.44(+1.64%)
Dec 04, 2017 88.69 88.76 87.82 87.86 1,778,031 -0.11(-0.13%)
Dec 01, 2017 88.33 88.56 87.29 87.97 1,586,592 -0.54(-0.61%)
Nov 30, 2017 87.35 88.58 87.14 88.51 1,901,265 +1.51(+1.74%)
Nov 29, 2017 87.29 87.29 86.24 87.00 1,139,140 +0.00(+0.00%)
Nov 28, 2017 86.33 87.12 86.25 87.00 1,000,465 +0.70(+0.82%)
Nov 27, 2017 86.65 86.67 85.89 86.30 1,230,861 -0.13(-0.15%)
Nov 24, 2017 85.94 86.52 85.85 86.43 500,018 +0.49(+0.57%)
Nov 22, 2017 85.94 86.15 85.70 85.94 844,657 -0.14(-0.16%)
Nov 21, 2017 86.46 86.56 85.92 86.08 2,050,810 -0.22(-0.25%)
Nov 20, 2017 86.69 86.88 86.13 86.30 1,523,335 -0.08(-0.10%)
Nov 17, 2017 87.26 87.48 86.17 86.38 1,804,153 -1.07(-1.22%)
Nov 16, 2017 88.03 88.43 87.43 87.45 2,888,853 -0.32(-0.36%)
Nov 15, 2017 87.52 88.03 86.46 87.77 2,573,307 +0.10(+0.12%)
Nov 14, 2017 86.66 87.94 86.01 87.67 2,249,742 +0.54(+0.62%)
Nov 13, 2017 86.17 87.16 85.87 87.13 1,664,204 +0.08(+0.10%)
Nov 10, 2017 86.64 87.24 86.44 87.04 1,918,448 +0.23(+0.26%)
Nov 09, 2017 85.86 87.07 85.35 86.82 2,882,413 +0.82(+0.95%)
Nov 08, 2017 84.84 86.43 84.45 86.00 2,558,375 +1.11(+1.30%)
Nov 07, 2017 87.21 87.26 83.80 84.89 5,060,889 -2.50(-2.86%)
Nov 06, 2017 87.57 87.92 87.27 87.39 1,727,383 -0.05(-0.05%)
Nov 03, 2017 87.28 87.69 86.88 87.43 1,347,432 -0.17(-0.19%)
Nov 02, 2017 87.68 87.86 87.18 87.60 1,587,241 +0.23(+0.27%)
Nov 01, 2017 88.32 89.04 86.78 87.37 3,037,015 +0.33(+0.38%)
Oct 31, 2017 85.62 87.55 85.20 87.04 4,682,909 -3.11(-3.45%)
Oct 30, 2017 90.50 90.51 89.84 90.15 1,322,748 -0.52(-0.57%)
Oct 27, 2017 90.21 90.71 89.97 90.66 1,059,898 +0.64(+0.71%)
Oct 26, 2017 90.17 90.42 89.84 90.02 946,379 +0.38(+0.43%)
Oct 25, 2017 89.43 90.03 89.17 89.64 921,187 +0.24(+0.27%)
Oct 24, 2017 89.93 90.05 89.37 89.40 866,735 -0.41(-0.46%)
Oct 23, 2017 89.61 90.08 89.60 89.81 792,262 +0.40(+0.45%)
Oct 20, 2017 89.60 89.61 88.95 89.41 1,040,855 +0.12(+0.14%)
Oct 19, 2017 88.94 89.34 88.44 89.28 1,243,186 +0.32(+0.36%)
Oct 18, 2017 88.55 89.34 88.48 88.96 695,460 +0.40(+0.46%)
Oct 17, 2017 89.37 89.37 88.33 88.56 1,027,331 -0.78(-0.87%)
Oct 16, 2017 89.20 89.40 88.91 89.34 1,086,657 +0.23(+0.26%)
Oct 13, 2017 89.05 89.27 88.80 89.11 1,112,050 +0.33(+0.37%)
Oct 12, 2017 88.73 89.13 88.60 88.78 1,120,738 -0.03(-0.03%)
Oct 11, 2017 88.75 88.88 88.52 88.80 915,066 +0.03(+0.03%)
Oct 10, 2017 88.68 89.10 88.50 88.78 1,420,085 +0.24(+0.28%)
Oct 09, 2017 88.20 88.63 88.03 88.53 791,167 +0.41(+0.47%)
Oct 06, 2017 87.98 88.19 87.74 88.12 1,471,079 +0.08(+0.10%)
Oct 05, 2017 88.12 88.16 87.60 88.04 781,534 +0.10(+0.12%)
Oct 04, 2017 87.68 88.15 87.52 87.93 1,179,932 +0.29(+0.33%)
Oct 03, 2017 87.58 87.82 87.32 87.64 554,301 +0.07(+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.