Fidelity National Information Services (NY: FIS )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 56.64 56.77 55.55 56.76 1,248,122 +0.51(+0.91%)
Jan 30, 2015 56.80 56.98 56.19 56.25 1,597,729 -0.84(-1.47%)
Jan 29, 2015 56.22 57.21 56.04 57.09 1,225,415 +0.86(+1.52%)
Jan 28, 2015 57.40 57.45 56.19 56.23 1,198,916 -0.66(-1.16%)
Jan 27, 2015 57.02 57.15 56.51 56.89 1,163,292 -0.82(-1.42%)
Jan 26, 2015 57.55 57.85 57.20 57.71 710,702 +0.04(+0.06%)
Jan 23, 2015 57.54 58.04 57.34 57.67 858,633 +0.15(+0.27%)
Jan 22, 2015 56.77 57.63 56.31 57.52 715,788 +1.00(+1.77%)
Jan 21, 2015 56.65 56.94 56.23 56.52 836,076 -0.50(-0.88%)
Jan 20, 2015 57.17 57.47 56.45 57.03 726,810 +0.00(+0.00%)
Jan 16, 2015 56.01 57.07 55.96 57.03 939,592 +0.89(+1.59%)
Jan 15, 2015 56.25 56.44 55.75 56.13 832,276 +0.07(+0.13%)
Jan 14, 2015 55.94 56.17 55.46 56.06 649,315 -0.59(-1.03%)
Jan 13, 2015 56.81 57.65 56.05 56.65 1,050,837 +0.13(+0.22%)
Jan 12, 2015 56.66 56.92 56.24 56.52 739,385 -0.18(-0.32%)
Jan 09, 2015 57.02 57.13 56.42 56.70 632,140 -0.19(-0.33%)
Jan 08, 2015 56.61 56.93 56.50 56.89 1,006,894 +0.79(+1.41%)
Jan 07, 2015 55.68 56.13 55.29 56.10 1,026,813 +0.91(+1.65%)
Jan 06, 2015 55.31 55.62 54.39 55.19 1,320,778 -0.07(-0.13%)
Jan 05, 2015 56.01 56.08 54.73 55.26 1,057,632 -0.97(-1.73%)
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.