Fidelity National Information Services (NY: FIS )

103.78 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 80.38 80.49 79.33 79.53 1,890,454 -0.83(-1.03%)
Jul 28, 2016 80.68 80.72 79.76 80.36 1,418,726 -0.43(-0.53%)
Jul 27, 2016 81.00 81.41 80.42 80.79 2,700,516 -0.05(-0.06%)
Jul 26, 2016 80.00 81.29 79.51 80.84 5,673,806 +2.94(+3.77%)
Jul 25, 2016 78.05 78.05 77.44 77.90 2,230,707 -0.08(-0.10%)
Jul 22, 2016 77.69 78.10 77.69 77.98 1,011,986 +0.15(+0.19%)
Jul 21, 2016 78.05 78.20 77.38 77.83 1,773,467 -0.17(-0.22%)
Jul 20, 2016 77.66 78.04 77.38 78.00 1,595,654 +0.84(+1.09%)
Jul 19, 2016 76.60 77.19 76.41 77.16 1,170,722 +0.28(+0.36%)
Jul 18, 2016 76.64 76.94 76.41 76.88 1,286,666 +0.34(+0.44%)
Jul 15, 2016 77.15 77.25 76.50 76.54 1,556,887 -0.35(-0.46%)
Jul 14, 2016 77.54 77.75 76.85 76.89 1,964,532 -0.25(-0.32%)
Jul 13, 2016 77.28 77.44 76.92 77.14 1,371,838 +0.19(+0.25%)
Jul 12, 2016 76.36 77.07 76.00 76.95 1,871,889 +0.94(+1.24%)
Jul 11, 2016 76.30 76.85 75.95 76.01 1,888,041 -0.02(-0.03%)
Jul 08, 2016 75.06 76.18 74.76 76.03 2,184,183 +1.27(+1.70%)
Jul 07, 2016 74.23 74.82 74.23 74.76 1,672,230 +0.51(+0.69%)
Jul 06, 2016 74.22 74.64 73.84 74.25 2,066,919 -0.36(-0.48%)
Jul 05, 2016 74.07 74.67 73.78 74.61 2,904,756 +0.11(+0.15%)
Jul 01, 2016 73.80 74.50 74.50 74.50 2,797,200 +0.82(+1.11%)
Jun 30, 2016 72.51 73.68 72.27 73.68 2,288,315 +1.23(+1.70%)
Jun 29, 2016 71.40 72.55 71.31 72.45 2,005,234 +1.41(+1.98%)
Jun 28, 2016 69.05 71.04 69.04 71.04 2,322,278 +2.68(+3.92%)
Jun 27, 2016 69.95 69.99 68.03 68.36 2,764,589 -2.31(-3.27%)
Jun 24, 2016 71.29 72.11 70.63 70.67 5,526,697 -3.24(-4.38%)
Jun 23, 2016 73.59 73.92 73.31 73.91 1,603,346 +0.78(+1.07%)
Jun 22, 2016 73.41 73.67 73.02 73.13 1,203,369 -0.16(-0.22%)
Jun 21, 2016 73.12 73.56 72.74 73.29 2,600,317 +0.40(+0.55%)
Jun 20, 2016 73.41 74.01 72.77 72.89 2,648,600 +0.10(+0.14%)
Jun 17, 2016 73.64 73.64 72.47 72.79 4,453,689 -0.97(-1.32%)
Jun 16, 2016 73.31 73.90 72.93 73.76 2,308,508 +0.14(+0.19%)
Jun 15, 2016 73.78 74.00 73.43 73.62 1,902,419 -0.13(-0.18%)
Jun 14, 2016 73.11 73.89 72.90 73.75 1,533,426 +0.31(+0.42%)
Jun 13, 2016 74.13 74.65 73.40 73.44 1,796,049 -0.90(-1.21%)
Jun 10, 2016 74.56 74.63 74.06 74.34 1,794,884 -0.80(-1.06%)
Jun 09, 2016 75.07 75.40 74.92 75.14 1,190,063 -0.24(-0.32%)
Jun 08, 2016 75.31 75.71 75.08 75.38 1,210,521 -0.07(-0.09%)
Jun 07, 2016 75.28 75.75 75.14 75.45 1,589,821 +0.17(+0.23%)
Jun 06, 2016 74.95 75.80 74.75 75.28 1,800,928 +0.29(+0.39%)
Jun 03, 2016 74.97 75.15 74.27 74.99 1,256,001 -0.39(-0.52%)
Jun 02, 2016 74.65 75.46 74.26 75.38 1,346,818 +0.66(+0.88%)
Jun 01, 2016 74.27 74.75 73.66 74.72 1,354,537 +0.45(+0.61%)
May 31, 2016 74.48 74.59 73.85 74.27 3,217,920 -0.14(-0.19%)
May 27, 2016 73.90 74.41 74.41 74.41 1,476,400 +0.38(+0.51%)
May 26, 2016 73.50 74.50 73.26 74.03 1,813,925 +0.35(+0.48%)
May 25, 2016 73.97 74.11 73.43 73.68 2,135,954 -0.23(-0.31%)
May 24, 2016 72.99 73.97 72.82 73.91 5,103,261 +1.37(+1.89%)
May 23, 2016 72.87 72.90 72.46 72.54 1,378,340 -0.44(-0.60%)
May 20, 2016 73.10 73.10 72.65 72.98 2,399,678 +0.37(+0.51%)
May 19, 2016 72.05 72.74 71.73 72.61 1,753,941 +0.22(+0.30%)
May 18, 2016 72.05 72.86 71.60 72.39 2,440,025 +0.26(+0.36%)
May 17, 2016 72.67 73.00 71.91 72.13 2,094,523 -0.66(-0.91%)
May 16, 2016 72.28 72.99 71.92 72.79 2,619,559 +0.48(+0.66%)
May 13, 2016 71.82 73.03 71.80 72.31 7,523,660 +0.54(+0.75%)
May 12, 2016 72.05 72.98 71.30 71.77 4,720,101 -1.66(-2.26%)
May 11, 2016 74.13 74.19 73.19 73.43 2,757,887 -0.42(-0.57%)
May 10, 2016 71.95 73.90 71.95 73.85 3,698,456 +2.13(+2.97%)
May 09, 2016 71.83 72.98 71.54 71.72 2,666,675 +0.47(+0.66%)
May 06, 2016 70.14 71.27 70.05 71.25 2,242,113 +0.86(+1.22%)
May 05, 2016 70.89 71.50 69.93 70.39 2,919,982 -0.66(-0.93%)
May 04, 2016 71.05 71.40 70.51 71.05 3,866,172 -0.24(-0.34%)
May 03, 2016 69.57 72.23 69.52 71.29 8,604,527 +4.11(+6.12%)
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.