Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 68.05 68.58 67.83 68.06 736,205 -0.22(-0.32%)
Mar 30, 2015 67.58 68.58 67.55 68.28 759,955 +1.21(+1.80%)
Mar 27, 2015 67.25 67.69 66.74 67.07 1,150,138 -0.35(-0.52%)
Mar 26, 2015 67.30 67.72 66.88 67.42 946,983 -0.12(-0.18%)
Mar 25, 2015 68.12 68.19 67.53 67.54 2,031,369 -0.60(-0.88%)
Mar 24, 2015 68.39 68.60 67.98 68.14 1,293,343 -0.39(-0.57%)
Mar 23, 2015 68.29 68.89 68.06 68.53 920,031 +0.20(+0.29%)
Mar 20, 2015 68.18 68.75 67.70 68.33 1,571,834 +0.72(+1.06%)
Mar 19, 2015 67.50 67.76 67.19 67.61 659,656 +0.12(+0.18%)
Mar 18, 2015 66.14 67.79 66.10 67.49 972,432 +1.14(+1.72%)
Mar 17, 2015 66.20 66.62 66.05 66.35 584,813 -0.29(-0.44%)
Mar 16, 2015 65.70 66.65 65.61 66.64 885,082 +1.34(+2.05%)
Mar 13, 2015 66.02 66.18 64.95 65.30 812,063 -0.95(-1.43%)
Mar 12, 2015 64.74 66.27 64.74 66.25 1,087,440 +1.65(+2.55%)
Mar 11, 2015 65.03 65.24 64.50 64.60 1,016,810 -0.50(-0.77%)
Mar 10, 2015 66.26 66.29 65.09 65.10 940,511 -1.52(-2.28%)
Mar 09, 2015 66.02 66.77 66.02 66.62 675,195 +0.52(+0.79%)
Mar 06, 2015 66.90 67.02 65.97 66.10 808,991 -1.15(-1.71%)
Mar 05, 2015 67.28 67.37 66.85 67.25 578,551 +0.24(+0.36%)
Mar 04, 2015 67.33 67.61 66.70 67.01 788,691 -0.60(-0.89%)
Mar 03, 2015 67.90 67.99 67.32 67.61 948,414 -0.63(-0.92%)
Mar 02, 2015 67.48 68.30 67.35 68.24 765,215 +0.65(+0.96%)
Feb 27, 2015 67.89 68.03 67.44 67.59 1,104,331 -0.55(-0.81%)
Feb 26, 2015 68.05 68.31 67.87 68.14 751,253 +0.13(+0.19%)
Feb 25, 2015 67.97 68.45 67.91 68.01 998,135 -0.15(-0.22%)
Feb 24, 2015 68.06 68.40 67.93 68.16 865,587 -0.05(-0.07%)
Feb 23, 2015 68.68 68.79 67.82 68.21 1,208,860 -0.47(-0.68%)
Feb 20, 2015 67.61 68.98 67.43 68.68 2,837,121 +0.99(+1.46%)
Feb 19, 2015 67.33 67.71 67.08 67.69 973,207 +0.44(+0.65%)
Feb 18, 2015 66.58 67.40 66.57 67.25 1,075,322 +0.34(+0.51%)
Feb 17, 2015 66.25 66.96 66.25 66.91 902,955 +0.39(+0.59%)
Feb 13, 2015 66.20 66.52 66.52 66.52 701,900 +0.33(+0.50%)
Feb 12, 2015 65.36 66.19 65.36 66.19 762,647 +1.04(+1.60%)
Feb 11, 2015 64.74 65.36 64.69 65.15 969,012 +0.47(+0.73%)
Feb 10, 2015 63.87 64.84 63.75 64.68 687,967 +1.07(+1.68%)
Feb 09, 2015 63.47 63.88 63.22 63.61 1,231,074 -0.32(-0.50%)
Feb 06, 2015 64.05 64.60 63.63 63.93 1,493,747 -0.08(-0.12%)
Feb 05, 2015 64.45 64.79 63.08 64.01 1,842,076 -0.48(-0.74%)
Feb 04, 2015 64.29 64.86 63.81 64.49 1,378,737 +0.16(+0.25%)
Feb 03, 2015 63.25 64.39 62.99 64.33 1,101,671 +1.33(+2.11%)
Feb 02, 2015 62.86 63.01 61.65 63.00 1,124,577 +0.57(+0.91%)
Jan 30, 2015 63.04 63.24 62.36 62.43 1,439,579 -0.93(-1.47%)
Jan 29, 2015 62.40 63.50 62.20 63.36 1,104,118 +0.95(+1.52%)
Jan 28, 2015 63.71 63.76 62.36 62.41 1,080,242 -0.73(-1.16%)
Jan 27, 2015 63.28 63.43 62.72 63.14 1,048,144 -0.91(-1.42%)
Jan 26, 2015 63.87 64.21 63.48 64.05 640,354 +0.04(+0.06%)
Jan 23, 2015 63.86 64.42 63.64 64.01 773,642 +0.17(+0.27%)
Jan 22, 2015 63.01 63.96 62.50 63.84 644,936 +1.11(+1.77%)
Jan 21, 2015 62.87 63.19 62.41 62.73 753,318 -0.56(-0.88%)
Jan 20, 2015 63.45 63.79 62.65 63.29 654,867 +0.00(+0.00%)
Jan 16, 2015 62.16 63.34 62.11 63.29 846,587 +0.99(+1.59%)
Jan 15, 2015 62.43 62.64 61.87 62.30 749,894 +0.08(+0.13%)
Jan 14, 2015 62.09 62.34 61.55 62.22 585,043 -0.65(-1.03%)
Jan 13, 2015 63.05 63.98 62.21 62.87 946,821 +0.14(+0.22%)
Jan 12, 2015 62.89 63.17 62.42 62.73 666,198 -0.20(-0.32%)
Jan 09, 2015 63.28 63.41 62.62 62.93 569,568 -0.21(-0.33%)
Jan 08, 2015 62.83 63.19 62.71 63.14 907,227 +0.88(+1.41%)
Jan 07, 2015 61.80 62.30 61.36 62.26 925,175 +1.01(+1.65%)
Jan 06, 2015 61.39 61.73 60.36 61.25 1,190,042 -0.08(-0.13%)
Jan 05, 2015 62.16 62.24 60.74 61.33 952,943 -1.08(-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.