Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 55.13 57.70 54.99 56.53 4,515,314 -1.50(-2.59%)
Apr 29, 2015 57.99 58.43 57.90 58.03 1,809,048 -0.12(-0.20%)
Apr 28, 2015 57.77 58.26 57.46 58.15 1,617,017 +0.24(+0.42%)
Apr 27, 2015 58.24 58.24 57.75 57.90 1,540,239 -0.09(-0.16%)
Apr 24, 2015 58.36 58.37 57.87 57.99 1,267,198 -0.36(-0.62%)
Apr 23, 2015 58.04 58.50 57.88 58.35 1,465,402 +0.21(+0.36%)
Apr 22, 2015 57.99 58.51 57.67 58.15 1,793,746 +0.17(+0.30%)
Apr 21, 2015 57.94 58.66 57.94 57.97 2,117,420 +0.14(+0.23%)
Apr 20, 2015 57.56 58.15 57.50 57.84 2,213,036 +0.55(+0.96%)
Apr 17, 2015 57.54 57.64 56.93 57.29 2,633,482 -0.68(-1.17%)
Apr 16, 2015 58.08 58.46 57.73 57.96 1,934,186 -0.21(-0.36%)
Apr 15, 2015 58.41 58.76 57.83 58.17 2,734,582 -0.05(-0.08%)
Apr 14, 2015 58.46 58.80 58.08 58.22 2,396,493 -0.30(-0.51%)
Apr 13, 2015 58.99 59.47 58.39 58.52 2,711,755 -0.73(-1.24%)
Apr 10, 2015 59.58 59.76 57.23 59.25 7,649,075 -2.33(-3.79%)
Apr 09, 2015 61.99 62.01 61.28 61.58 1,017,597 -0.39(-0.63%)
Apr 08, 2015 61.37 61.97 61.37 61.97 842,947 +0.56(+0.91%)
Apr 07, 2015 61.58 61.81 61.36 61.41 804,132 -0.24(-0.38%)
Apr 06, 2015 60.98 61.94 60.91 61.65 1,311,034 +0.06(+0.10%)
Apr 02, 2015 61.34 61.58 61.58 61.58 1,022,259 +0.34(+0.56%)
Apr 01, 2015 61.46 61.55 60.76 61.24 1,115,539 -0.33(-0.53%)
Mar 31, 2015 61.56 62.04 61.36 61.56 813,877 -0.20(-0.32%)
Mar 30, 2015 61.13 62.04 61.10 61.76 840,133 +1.09(+1.80%)
Mar 27, 2015 60.83 61.23 60.37 60.67 1,271,481 -0.32(-0.52%)
Mar 26, 2015 60.88 61.26 60.50 60.99 1,046,893 -0.11(-0.18%)
Mar 25, 2015 61.62 61.68 61.09 61.09 2,245,686 -0.54(-0.88%)
Mar 24, 2015 61.86 62.05 61.49 61.64 1,429,795 -0.35(-0.57%)
Mar 23, 2015 61.77 62.32 61.56 61.99 1,017,097 +0.18(+0.29%)
Mar 20, 2015 61.67 62.18 61.24 61.81 1,737,668 +0.65(+1.06%)
Mar 19, 2015 61.06 61.29 60.78 61.16 729,252 +0.11(+0.18%)
Mar 18, 2015 59.83 61.33 59.79 61.05 1,075,027 +1.03(+1.72%)
Mar 17, 2015 59.88 60.26 59.75 60.02 646,512 -0.26(-0.44%)
Mar 16, 2015 59.43 60.29 59.35 60.28 978,461 +1.21(+2.05%)
Mar 13, 2015 59.72 59.86 58.75 59.07 897,738 -0.62(-1.05%)
Mar 12, 2015 58.33 59.71 58.33 59.69 1,206,905 +1.49(+2.55%)
Mar 11, 2015 58.59 58.78 58.12 58.21 1,128,515 -0.45(-0.77%)
Mar 10, 2015 59.70 59.73 58.65 58.66 1,043,834 -1.37(-2.28%)
Mar 09, 2015 59.48 60.16 59.48 60.03 749,371 +0.47(+0.79%)
Mar 06, 2015 60.28 60.39 59.44 59.56 897,866 -1.04(-1.71%)
Mar 05, 2015 60.62 60.70 60.23 60.59 642,110 +0.22(+0.36%)
Mar 04, 2015 60.67 60.92 60.10 60.38 875,335 -0.54(-0.89%)
Mar 03, 2015 61.18 61.26 60.66 60.92 1,052,605 -0.57(-0.92%)
Mar 02, 2015 60.80 61.54 60.68 61.49 849,280 +0.59(+0.96%)
Feb 27, 2015 61.17 61.30 60.76 60.90 1,225,651 -0.50(-0.81%)
Feb 26, 2015 61.31 61.54 61.15 61.40 833,785 +0.12(+0.19%)
Feb 25, 2015 61.24 61.67 61.19 61.28 1,107,789 -0.14(-0.22%)
Feb 24, 2015 61.32 61.63 61.21 61.41 960,679 -0.05(-0.07%)
Feb 23, 2015 61.88 61.98 61.11 61.46 1,341,664 -0.42(-0.68%)
Feb 20, 2015 60.92 62.15 60.76 61.88 3,148,804 +0.89(+1.46%)
Feb 19, 2015 60.67 61.00 60.44 60.99 1,080,122 +0.40(+0.65%)
Feb 18, 2015 59.99 60.73 59.98 60.59 1,193,455 +0.31(+0.51%)
Feb 17, 2015 59.69 60.33 59.69 60.29 1,002,152 +0.35(+0.59%)
Feb 13, 2015 59.65 59.94 59.94 59.94 779,010 +0.30(+0.50%)
Feb 12, 2015 58.89 59.64 58.89 59.64 846,430 +0.94(+1.60%)
Feb 11, 2015 58.33 58.89 58.29 58.70 1,075,466 +0.42(+0.73%)
Feb 10, 2015 57.55 58.42 57.44 58.28 763,546 +0.96(+1.68%)
Feb 09, 2015 57.19 57.56 56.96 57.31 1,366,318 -0.29(-0.50%)
Feb 06, 2015 57.71 58.21 57.33 57.60 1,657,848 -0.07(-0.13%)
Feb 05, 2015 58.07 58.38 56.84 57.67 2,044,444 -0.43(-0.74%)
Feb 04, 2015 57.93 58.44 57.49 58.11 1,530,203 +0.14(+0.25%)
Feb 03, 2015 56.99 58.02 56.76 57.96 1,222,699 +1.20(+2.11%)
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.