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 (%)
Jun 30, 2015 56.74 56.74 55.65 55.75 1,456,381 -0.55(-0.98%)
Jun 29, 2015 56.82 57.00 56.23 56.30 1,615,032 -0.87(-1.51%)
Jun 26, 2015 57.06 57.22 56.87 57.16 2,791,646 +0.22(+0.38%)
Jun 25, 2015 57.29 57.36 56.86 56.95 865,556 -0.15(-0.27%)
Jun 24, 2015 57.87 57.90 57.10 57.10 766,343 -0.88(-1.51%)
Jun 23, 2015 58.33 58.37 57.87 57.98 978,086 -0.29(-0.50%)
Jun 22, 2015 57.96 58.57 57.83 58.27 1,064,049 +0.59(+1.02%)
Jun 19, 2015 57.26 57.78 57.19 57.68 1,503,804 +0.49(+0.85%)
Jun 18, 2015 56.90 57.27 56.73 57.19 1,610,550 +0.41(+0.73%)
Jun 17, 2015 57.05 57.10 56.51 56.78 718,551 -0.08(-0.14%)
Jun 16, 2015 56.69 57.07 56.50 56.86 1,295,872 +0.15(+0.27%)
Jun 15, 2015 56.50 56.79 56.08 56.70 1,163,856 -0.36(-0.63%)
Jun 12, 2015 57.47 57.60 57.00 57.07 974,882 -0.58(-1.00%)
Jun 11, 2015 56.87 57.84 56.69 57.64 1,941,512 +1.46(+2.61%)
Jun 10, 2015 55.71 56.34 55.69 56.18 622,404 +0.66(+1.20%)
Jun 09, 2015 55.71 55.85 55.37 55.51 1,134,731 -0.16(-0.29%)
Jun 08, 2015 55.78 56.12 55.56 55.68 1,180,305 -0.21(-0.37%)
Jun 05, 2015 55.42 55.98 55.29 55.88 1,780,136 +0.38(+0.68%)
Jun 04, 2015 55.87 56.06 55.45 55.50 1,350,959 -0.66(-1.18%)
Jun 03, 2015 56.37 56.52 56.05 56.17 1,037,264 +0.07(+0.13%)
Jun 02, 2015 56.07 56.23 55.75 56.10 1,422,424 -0.16(-0.29%)
Jun 01, 2015 56.38 56.64 55.77 56.26 1,788,203 -0.07(-0.13%)
May 29, 2015 56.87 57.01 56.22 56.33 1,723,002 -0.63(-1.10%)
May 28, 2015 57.01 57.19 56.67 56.96 976,939 -0.16(-0.28%)
May 27, 2015 57.06 57.20 56.77 57.12 1,712,974 +0.30(+0.52%)
May 26, 2015 57.62 57.71 56.72 56.83 1,143,768 -1.01(-1.74%)
May 22, 2015 57.87 57.83 57.83 57.83 884,326 -0.15(-0.26%)
May 21, 2015 58.04 58.24 57.93 57.98 738,918 -0.22(-0.37%)
May 20, 2015 58.38 58.57 58.07 58.20 719,371 +0.00(+0.00%)
May 19, 2015 58.23 58.37 58.00 58.20 934,605 +0.12(+0.20%)
May 18, 2015 57.80 58.18 57.68 58.08 964,405 +0.18(+0.31%)
May 15, 2015 58.01 58.26 57.73 57.90 1,169,108 -0.09(-0.16%)
May 14, 2015 57.65 58.05 57.51 57.99 1,498,321 +0.62(+1.08%)
May 13, 2015 57.51 58.07 57.28 57.37 1,155,616 -0.13(-0.22%)
May 12, 2015 57.54 57.64 57.19 57.50 1,757,598 -0.49(-0.84%)
May 11, 2015 58.28 58.65 57.99 57.98 981,812 -0.49(-0.83%)
May 08, 2015 58.16 59.03 58.16 58.47 1,455,978 +0.92(+1.59%)
May 07, 2015 57.05 57.79 56.97 57.55 1,528,426 +0.52(+0.91%)
May 06, 2015 57.12 57.46 56.70 57.03 1,508,036 +0.10(+0.17%)
May 05, 2015 56.62 57.09 56.59 56.93 2,347,727 +0.11(+0.19%)
May 04, 2015 56.91 57.21 56.66 56.83 1,814,665 +0.13(+0.22%)
May 01, 2015 56.33 56.74 55.86 56.70 2,244,411 +0.56(+0.99%)
Apr 30, 2015 54.76 57.31 54.62 56.14 4,546,177 -1.49(-2.59%)
Apr 29, 2015 57.60 58.03 57.51 57.63 1,821,413 -0.12(-0.20%)
Apr 28, 2015 57.37 57.87 57.07 57.75 1,628,069 +0.24(+0.42%)
Apr 27, 2015 57.84 57.84 57.36 57.51 1,550,767 -0.09(-0.16%)
Apr 24, 2015 57.97 57.98 57.48 57.60 1,275,859 -0.36(-0.62%)
Apr 23, 2015 57.64 58.10 57.49 57.96 1,475,419 +0.21(+0.36%)
Apr 22, 2015 57.60 58.11 57.27 57.75 1,806,006 +0.17(+0.30%)
Apr 21, 2015 57.54 58.26 57.54 57.58 2,131,893 +0.13(+0.23%)
Apr 20, 2015 57.17 57.76 57.11 57.45 2,228,162 +0.55(+0.96%)
Apr 17, 2015 57.15 57.25 56.55 56.90 2,651,483 -0.67(-1.17%)
Apr 16, 2015 57.69 58.06 57.34 57.57 1,947,406 -0.21(-0.36%)
Apr 15, 2015 58.01 58.36 57.44 57.78 2,753,274 -0.05(-0.08%)
Apr 14, 2015 58.07 58.40 57.69 57.82 2,412,874 -0.30(-0.51%)
Apr 13, 2015 58.59 59.06 57.99 58.12 2,730,291 -0.73(-1.24%)
Apr 10, 2015 59.18 59.36 56.84 58.85 7,701,359 -2.32(-3.79%)
Apr 09, 2015 61.57 61.59 60.87 61.16 1,024,552 -0.39(-0.63%)
Apr 08, 2015 60.95 61.55 60.95 61.55 848,709 +0.56(+0.91%)
Apr 07, 2015 61.16 61.39 60.94 60.99 809,628 -0.23(-0.38%)
Apr 06, 2015 60.56 61.52 60.50 61.23 1,319,995 +0.06(+0.10%)
Apr 02, 2015 60.92 61.16 61.16 61.16 1,029,246 +0.34(+0.56%)
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.