Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 58.68 58.76 57.57 57.65 3,393,686 -0.95(-1.62%)
Nov 27, 2015 58.52 58.76 58.38 58.60 1,070,879 +0.17(+0.29%)
Nov 25, 2015 58.86 58.43 58.43 58.43 2,241,509 -0.23(-0.39%)
Nov 24, 2015 58.99 59.28 57.91 58.66 2,336,978 -0.70(-1.17%)
Nov 23, 2015 60.20 60.34 59.20 59.35 2,657,945 -0.78(-1.29%)
Nov 20, 2015 60.12 60.31 60.00 60.13 2,974,909 +0.30(+0.50%)
Nov 19, 2015 59.99 60.24 59.64 59.83 1,445,414 -0.04(-0.06%)
Nov 18, 2015 59.69 60.00 59.31 59.87 1,439,697 +0.46(+0.78%)
Nov 17, 2015 59.51 59.86 59.24 59.41 1,104,247 +0.10(+0.17%)
Nov 16, 2015 58.98 59.41 58.76 59.31 1,619,223 +0.36(+0.61%)
Nov 13, 2015 59.95 60.06 58.94 58.95 1,197,773 -1.10(-1.82%)
Nov 12, 2015 60.46 60.68 59.96 60.04 1,867,394 -0.70(-1.15%)
Nov 11, 2015 60.14 61.00 59.93 60.74 2,024,475 +0.52(+0.86%)
Nov 10, 2015 59.88 60.39 59.79 60.22 1,995,679 +0.14(+0.24%)
Nov 09, 2015 60.61 61.09 59.81 60.08 1,304,683 -0.76(-1.25%)
Nov 06, 2015 59.91 61.06 59.89 60.84 2,520,803 +0.91(+1.53%)
Nov 05, 2015 59.51 60.39 59.27 59.92 4,000,804 +0.58(+0.98%)
Nov 04, 2015 58.38 61.36 58.35 59.34 6,240,495 +0.97(+1.66%)
Nov 03, 2015 59.80 62.70 58.00 58.38 10,422,785 -8.18(-12.29%)
Nov 02, 2015 65.45 66.64 63.91 66.55 3,106,022 +0.53(+0.80%)
Oct 30, 2015 65.94 66.11 65.56 66.03 2,226,504 +0.16(+0.25%)
Oct 29, 2015 65.79 65.98 65.55 65.86 1,275,728 -0.05(-0.07%)
Oct 28, 2015 64.57 65.92 64.30 65.91 1,156,248 +1.63(+2.54%)
Oct 27, 2015 64.23 64.63 64.02 64.28 1,323,024 -0.32(-0.49%)
Oct 26, 2015 64.41 64.64 64.13 64.60 1,043,551 +0.10(+0.15%)
Oct 23, 2015 64.47 64.60 63.92 64.50 1,124,687 +0.60(+0.94%)
Oct 22, 2015 63.51 64.29 63.24 63.90 1,146,679 +0.76(+1.20%)
Oct 21, 2015 64.12 64.34 63.09 63.14 909,522 -0.82(-1.29%)
Oct 20, 2015 63.84 64.12 63.49 63.96 943,086 +0.03(+0.04%)
Oct 19, 2015 63.37 64.01 63.16 63.93 1,133,869 +0.24(+0.37%)
Oct 16, 2015 63.44 63.70 63.00 63.70 1,100,371 +0.49(+0.77%)
Oct 15, 2015 63.26 63.26 62.59 63.21 1,843,992 +0.39(+0.62%)
Oct 14, 2015 63.32 63.69 62.66 62.82 1,220,354 -0.42(-0.66%)
Oct 13, 2015 63.78 64.19 63.02 63.24 1,371,884 -0.89(-1.38%)
Oct 12, 2015 63.84 64.43 63.63 64.12 770,271 +0.29(+0.45%)
Oct 09, 2015 64.52 64.88 63.47 63.84 1,665,256 -0.72(-1.12%)
Oct 08, 2015 63.47 64.63 63.34 64.56 1,749,811 +1.05(+1.65%)
Oct 07, 2015 63.22 63.64 62.80 63.51 1,485,608 +0.63(+1.01%)
Oct 06, 2015 62.59 62.89 62.18 62.88 1,346,627 +0.10(+0.16%)
Oct 05, 2015 62.04 62.95 62.04 62.78 1,196,120 +0.89(+1.43%)
Oct 02, 2015 60.14 61.94 59.91 61.89 974,512 +0.70(+1.14%)
Oct 01, 2015 61.34 61.34 60.43 61.19 1,573,318 +0.45(+0.75%)
Sep 30, 2015 60.94 61.34 60.08 60.74 1,656,013 +0.53(+0.87%)
Sep 29, 2015 59.72 60.30 59.53 60.21 1,672,953 +0.59(+0.99%)
Sep 28, 2015 61.57 61.75 59.60 59.62 1,647,049 -2.15(-3.47%)
Sep 25, 2015 62.31 62.51 61.42 61.77 1,233,331 -0.07(-0.12%)
Sep 24, 2015 62.10 62.34 61.44 61.84 1,265,835 -0.86(-1.37%)
Sep 23, 2015 61.80 62.82 61.48 62.70 1,472,536 +0.94(+1.52%)
Sep 22, 2015 62.35 62.38 61.39 61.76 1,590,146 -1.24(-1.97%)
Sep 21, 2015 62.02 63.32 61.98 63.00 1,257,158 +1.27(+2.05%)
Sep 18, 2015 62.03 62.88 61.61 61.73 2,592,880 -1.01(-1.62%)
Sep 17, 2015 63.35 63.82 62.59 62.75 1,582,696 -0.57(-0.90%)
Sep 16, 2015 63.23 63.63 63.12 63.32 1,014,578 +0.05(+0.09%)
Sep 15, 2015 62.47 63.52 62.16 63.26 887,024 +1.02(+1.64%)
Sep 14, 2015 62.80 62.91 62.04 62.24 1,266,920 -0.56(-0.89%)
Sep 11, 2015 61.95 62.88 61.48 62.80 1,366,693 +0.81(+1.31%)
Sep 10, 2015 61.23 62.35 61.22 61.99 1,790,201 +0.71(+1.16%)
Sep 09, 2015 62.85 63.15 61.19 61.28 912,560 -1.29(-2.06%)
Sep 08, 2015 61.43 62.57 61.23 62.57 1,099,084 +2.07(+3.43%)
Sep 04, 2015 60.71 60.49 60.49 60.49 1,405,973 -0.98(-1.60%)
Sep 03, 2015 61.56 61.95 61.23 61.48 1,859,532 +0.28(+0.46%)
Sep 02, 2015 61.25 61.37 60.40 61.20 2,037,644 +0.69(+1.13%)
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.