Fidelity National Information Services (NY: FIS )

122.52 USD +0.08 (+0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 66.17 66.17 65.08 65.43 1,691,187 -0.42(-0.64%)
Jul 30, 2015 63.10 66.65 62.59 65.85 7,446,623 +2.61(+4.13%)
Jul 29, 2015 62.36 63.34 62.30 63.24 890,085 +0.82(+1.31%)
Jul 28, 2015 62.39 62.51 61.84 62.42 1,387,490 +0.29(+0.47%)
Jul 27, 2015 62.32 62.36 61.57 62.13 1,531,648 -0.51(-0.81%)
Jul 24, 2015 62.51 62.95 62.16 62.64 1,291,827 +0.06(+0.10%)
Jul 23, 2015 63.93 64.35 62.08 62.58 2,976,613 -1.55(-2.42%)
Jul 22, 2015 63.79 64.29 63.65 64.13 1,111,796 +0.33(+0.52%)
Jul 21, 2015 64.15 64.48 63.66 63.80 966,336 -0.46(-0.72%)
Jul 20, 2015 64.19 64.69 64.12 64.26 865,285 +0.17(+0.27%)
Jul 17, 2015 64.65 64.65 63.91 64.09 681,762 -0.41(-0.64%)
Jul 16, 2015 64.48 64.67 64.02 64.50 2,172,475 +0.35(+0.55%)
Jul 15, 2015 64.24 64.49 64.02 64.15 677,549 -0.01(-0.02%)
Jul 14, 2015 64.03 64.28 63.75 64.16 711,667 +0.14(+0.22%)
Jul 13, 2015 63.95 64.10 63.74 64.02 1,244,875 +0.45(+0.71%)
Jul 10, 2015 63.00 63.78 62.91 63.57 964,053 +1.24(+1.99%)
Jul 09, 2015 62.42 62.74 62.23 62.33 884,893 +0.75(+1.22%)
Jul 08, 2015 62.13 62.46 61.58 61.58 832,459 -1.12(-1.79%)
Jul 07, 2015 62.62 62.76 61.77 62.70 727,985 +0.18(+0.29%)
Jul 06, 2015 61.81 62.58 61.66 62.52 943,321 +0.15(+0.24%)
Jul 02, 2015 62.51 62.37 62.37 62.37 697,000 +0.05(+0.08%)
Jul 01, 2015 62.15 62.48 61.98 62.32 861,340 +0.52(+0.84%)
Jun 30, 2015 62.90 62.90 61.69 61.80 1,313,772 -0.61(-0.98%)
Jun 29, 2015 62.99 63.19 62.33 62.41 1,456,888 -0.96(-1.51%)
Jun 26, 2015 63.25 63.43 63.04 63.37 2,518,287 +0.24(+0.38%)
Jun 25, 2015 63.51 63.59 63.03 63.13 780,801 -0.17(-0.27%)
Jun 24, 2015 64.15 64.18 63.30 63.30 691,303 -0.97(-1.51%)
Jun 23, 2015 64.66 64.71 64.15 64.27 882,312 -0.32(-0.50%)
Jun 22, 2015 64.25 64.93 64.11 64.59 959,857 +0.65(+1.02%)
Jun 19, 2015 63.47 64.05 63.40 63.94 1,356,551 +0.54(+0.85%)
Jun 18, 2015 63.08 63.49 62.89 63.40 1,452,845 +0.46(+0.73%)
Jun 17, 2015 63.24 63.30 62.64 62.94 648,191 -0.09(-0.14%)
Jun 16, 2015 62.84 63.26 62.63 63.03 1,168,980 +0.17(+0.27%)
Jun 15, 2015 62.63 62.96 62.17 62.86 1,049,891 -0.40(-0.63%)
Jun 12, 2015 63.71 63.86 63.19 63.26 879,422 -0.90(-1.40%)
Jun 11, 2015 63.30 64.39 63.10 64.16 1,744,301 +1.63(+2.61%)
Jun 10, 2015 62.01 62.71 61.99 62.53 559,183 +0.74(+1.20%)
Jun 09, 2015 62.01 62.17 61.63 61.79 1,019,470 -0.18(-0.29%)
Jun 08, 2015 62.09 62.47 61.84 61.97 1,060,415 -0.23(-0.37%)
Jun 05, 2015 61.69 62.31 61.54 62.20 1,599,317 +0.42(+0.68%)
Jun 04, 2015 62.19 62.40 61.72 61.78 1,213,734 -0.74(-1.18%)
Jun 03, 2015 62.74 62.90 62.39 62.52 931,903 +0.08(+0.13%)
Jun 02, 2015 62.41 62.58 62.05 62.44 1,277,940 -0.18(-0.29%)
Jun 01, 2015 62.75 63.04 62.08 62.62 1,606,565 -0.08(-0.13%)
May 29, 2015 63.30 63.45 62.58 62.70 1,547,987 -0.70(-1.10%)
May 28, 2015 63.46 63.66 63.08 63.40 877,706 -0.18(-0.28%)
May 27, 2015 63.51 63.67 63.19 63.58 1,538,977 +0.33(+0.52%)
May 26, 2015 64.14 64.23 63.13 63.25 1,027,589 -1.12(-1.74%)
May 22, 2015 64.41 64.37 64.37 64.37 794,500 -0.17(-0.26%)
May 21, 2015 64.60 64.83 64.48 64.54 663,862 -0.24(-0.37%)
May 20, 2015 64.98 65.19 64.63 64.78 646,301 +0.00(+0.00%)
May 19, 2015 64.81 64.97 64.56 64.78 839,672 +0.13(+0.20%)
May 18, 2015 64.34 64.76 64.20 64.65 866,445 +0.20(+0.31%)
May 15, 2015 64.57 64.85 64.26 64.45 1,050,355 -0.10(-0.15%)
May 14, 2015 64.17 64.61 64.01 64.55 1,346,128 +0.69(+1.08%)
May 13, 2015 64.01 64.64 63.76 63.86 1,038,234 -0.14(-0.22%)
May 12, 2015 64.04 64.16 63.66 64.00 1,579,069 -0.54(-0.84%)
May 11, 2015 64.87 65.28 64.54 64.54 882,084 -0.54(-0.83%)
May 08, 2015 64.74 65.70 64.74 65.08 1,308,086 +1.02(+1.59%)
May 07, 2015 63.50 64.32 63.41 64.06 1,373,175 +0.58(+0.91%)
May 06, 2015 63.58 63.96 63.11 63.48 1,354,856 +0.11(+0.17%)
May 05, 2015 63.02 63.55 62.99 63.37 2,109,255 +0.12(+0.19%)
May 04, 2015 63.34 63.68 63.07 63.25 1,630,339 +0.14(+0.22%)
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.