Fidelity National Information Services (NY: FIS )

70.31 +0.52 (+0.75%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.73 71.08 70.14 70.83 1,972,811 +0.17(+0.25%)
Sep 29, 2016 70.96 71.62 70.61 70.65 1,286,493 -0.36(-0.50%)
Sep 28, 2016 71.61 71.61 70.40 71.01 1,846,396 -0.47(-0.66%)
Sep 27, 2016 70.78 71.51 70.67 71.48 1,384,040 +0.80(+1.13%)
Sep 26, 2016 70.58 71.05 70.57 70.68 1,026,333 -0.19(-0.27%)
Sep 23, 2016 70.82 71.18 70.80 70.87 1,183,524 -0.40(-0.57%)
Sep 22, 2016 71.47 71.62 70.80 71.28 1,490,961 +0.37(+0.52%)
Sep 21, 2016 70.67 71.06 69.95 70.91 2,313,603 +0.51(+0.72%)
Sep 20, 2016 70.24 70.73 70.07 70.40 2,152,145 +0.62(+0.88%)
Sep 19, 2016 69.81 70.02 69.37 69.79 3,030,528 +0.74(+1.08%)
Sep 16, 2016 70.23 70.24 68.84 69.04 13,427,872 -1.43(-2.04%)
Sep 15, 2016 69.80 70.77 69.42 70.48 2,350,995 +0.54(+0.78%)
Sep 14, 2016 70.38 70.65 69.67 69.93 2,992,343 -0.34(-0.48%)
Sep 13, 2016 70.87 71.18 70.21 70.27 2,212,031 -1.25(-1.74%)
Sep 12, 2016 70.57 71.67 70.30 71.52 2,324,152 +0.60(+0.84%)
Sep 09, 2016 72.24 72.67 70.92 70.93 2,209,982 -1.70(-2.35%)
Sep 08, 2016 73.01 73.36 72.48 72.63 2,259,669 -0.72(-0.99%)
Sep 07, 2016 73.67 73.67 73.00 73.35 1,558,343 -0.33(-0.45%)
Sep 06, 2016 74.84 74.84 73.15 73.68 1,973,524 -0.03(-0.04%)
Sep 02, 2016 73.31 73.71 73.71 73.71 1,762,975 +0.73(+1.00%)
Sep 01, 2016 72.77 73.12 72.44 72.98 1,536,133 +0.28(+0.39%)
Aug 31, 2016 72.84 72.84 72.41 72.69 1,434,992 -0.17(-0.24%)
Aug 30, 2016 72.86 73.03 72.59 72.87 901,174 +0.13(+0.18%)
Aug 29, 2016 72.87 73.30 72.68 72.74 1,219,969 -0.13(-0.18%)
Aug 26, 2016 73.17 73.63 72.47 72.87 861,557 -0.08(-0.11%)
Aug 25, 2016 72.86 73.08 72.57 72.95 1,125,944 +0.05(+0.06%)
Aug 24, 2016 73.26 73.40 72.63 72.90 1,249,240 -0.47(-0.64%)
Aug 23, 2016 73.11 73.41 73.04 73.37 972,505 +0.51(+0.70%)
Aug 22, 2016 72.58 72.87 72.36 72.86 909,035 +0.21(+0.29%)
Aug 19, 2016 72.42 72.68 72.11 72.65 1,546,426 +0.04(+0.05%)
Aug 18, 2016 72.41 72.81 72.36 72.61 1,585,648 +0.08(+0.11%)
Aug 17, 2016 72.47 72.67 71.95 72.53 1,272,482 +0.24(+0.33%)
Aug 16, 2016 73.04 73.04 72.29 72.29 1,349,988 -1.10(-1.50%)
Aug 15, 2016 73.43 73.65 73.21 73.39 1,249,974 +0.05(+0.06%)
Aug 12, 2016 73.52 73.56 73.07 73.34 1,455,920 -0.42(-0.57%)
Aug 11, 2016 73.45 73.97 73.45 73.77 1,628,078 +0.60(+0.81%)
Aug 10, 2016 73.12 73.23 72.80 73.17 998,965 +0.11(+0.15%)
Aug 09, 2016 72.85 73.26 72.60 73.06 1,815,679 +0.29(+0.40%)
Aug 08, 2016 73.09 73.09 72.52 72.77 1,135,709 +0.17(+0.23%)
Aug 05, 2016 72.02 72.73 71.92 72.60 1,124,875 +0.93(+1.29%)
Aug 04, 2016 71.71 72.22 71.61 71.68 1,690,601 +0.06(+0.09%)
Aug 03, 2016 71.92 71.96 71.23 71.61 1,601,867 -0.29(-0.41%)
Aug 02, 2016 72.52 72.60 71.65 71.91 1,738,352 -0.67(-0.92%)
Aug 01, 2016 73.06 73.21 72.33 72.57 1,516,504 -0.30(-0.41%)
Jul 29, 2016 73.66 73.76 72.69 72.88 2,063,029 -0.76(-1.03%)
Jul 28, 2016 73.93 73.97 73.09 73.64 1,548,238 -0.39(-0.53%)
Jul 27, 2016 74.22 74.60 73.69 74.03 2,947,040 -0.05(-0.06%)
Jul 26, 2016 73.31 74.49 72.86 74.08 6,191,754 +2.69(+3.77%)
Jul 25, 2016 71.52 71.52 70.96 71.38 2,434,343 -0.07(-0.10%)
Jul 22, 2016 71.19 71.56 71.19 71.46 1,104,367 +0.14(+0.19%)
Jul 21, 2016 71.52 71.66 70.91 71.32 1,935,362 -0.16(-0.22%)
Jul 20, 2016 71.16 71.51 70.91 71.48 1,741,317 +0.77(+1.09%)
Jul 19, 2016 70.19 70.73 70.02 70.71 1,277,594 +0.26(+0.36%)
Jul 18, 2016 70.23 70.50 70.02 70.45 1,404,122 +0.31(+0.44%)
Jul 15, 2016 70.70 70.79 70.10 70.14 1,699,011 -0.32(-0.46%)
Jul 14, 2016 71.05 71.25 70.42 70.46 2,143,869 -0.23(-0.32%)
Jul 13, 2016 70.82 70.96 70.49 70.69 1,497,070 +0.17(+0.25%)
Jul 12, 2016 69.97 70.62 69.64 70.51 2,042,769 +0.86(+1.24%)
Jul 11, 2016 69.92 70.42 69.60 69.65 2,060,395 -0.02(-0.03%)
Jul 08, 2016 68.78 69.81 68.51 69.67 2,383,572 +1.16(+1.70%)
Jul 07, 2016 68.02 68.57 68.02 68.51 1,824,884 +0.47(+0.69%)
Jul 06, 2016 68.01 68.40 67.66 68.04 2,255,603 -0.33(-0.48%)
Jul 05, 2016 67.87 68.42 67.61 68.37 3,169,924 +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.