Fidelity National Information Services (NY: FIS )

146.50 USD +0.85 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 80.10 80.48 79.58 79.62 1,727,933 -0.43(-0.54%)
Mar 30, 2017 79.80 80.44 79.69 80.05 1,458,827 +0.02(+0.02%)
Mar 29, 2017 79.81 80.19 79.00 80.03 1,067,533 -0.26(-0.32%)
Mar 28, 2017 79.54 80.69 79.11 80.29 2,350,327 -0.12(-0.15%)
Mar 27, 2017 79.63 80.49 79.37 80.41 1,818,464 +0.29(+0.36%)
Mar 24, 2017 79.90 80.38 79.81 80.12 1,188,863 +0.30(+0.38%)
Mar 23, 2017 79.80 80.17 79.46 79.82 1,249,575 -0.08(-0.10%)
Mar 22, 2017 80.26 80.48 79.82 79.90 1,352,811 -0.15(-0.19%)
Mar 21, 2017 80.78 81.11 79.84 80.05 1,813,943 -0.97(-1.20%)
Mar 20, 2017 81.92 81.92 80.54 81.02 1,651,988 -0.81(-0.99%)
Mar 17, 2017 82.35 82.39 81.75 81.83 1,929,899 -0.12(-0.15%)
Mar 16, 2017 82.50 82.61 81.84 81.95 1,095,279 -0.57(-0.69%)
Mar 15, 2017 82.52 82.70 82.06 82.52 1,494,814 +0.06(+0.07%)
Mar 14, 2017 82.59 82.90 82.10 82.46 848,623 -0.26(-0.31%)
Mar 13, 2017 82.20 82.89 82.03 82.72 1,315,021 +0.49(+0.60%)
Mar 10, 2017 82.25 82.63 81.52 82.23 2,445,922 +0.25(+0.30%)
Mar 09, 2017 82.25 82.61 81.65 81.98 1,453,848 -0.24(-0.29%)
Mar 08, 2017 82.70 82.73 82.04 82.22 1,335,987 -0.42(-0.51%)
Mar 07, 2017 82.48 82.98 82.41 82.64 974,001 -0.06(-0.07%)
Mar 06, 2017 82.43 83.00 82.32 82.70 1,198,269 -0.25(-0.30%)
Mar 03, 2017 82.23 83.08 82.00 82.95 1,112,443 +0.68(+0.83%)
Mar 02, 2017 82.70 82.97 82.22 82.27 1,080,497 -0.75(-0.90%)
Mar 01, 2017 82.68 83.37 82.51 83.02 1,535,505 +0.75(+0.91%)
Feb 28, 2017 82.69 82.75 82.05 82.27 1,752,869 -0.36(-0.44%)
Feb 27, 2017 83.75 83.80 82.24 82.63 2,054,390 -1.21(-1.44%)
Feb 24, 2017 82.00 83.86 81.73 83.84 2,348,316 +0.75(+0.90%)
Feb 23, 2017 83.00 83.20 82.50 83.09 1,508,917 +0.27(+0.33%)
Feb 22, 2017 81.91 82.99 81.81 82.82 1,131,298 +0.65(+0.79%)
Feb 21, 2017 81.74 82.37 81.73 82.17 1,294,280 +0.12(+0.15%)
Feb 17, 2017 82.05 82.05 82.05 0 +0.33(+0.40%)
Feb 16, 2017 81.33 81.74 80.81 81.72 1,052,790 +0.31(+0.38%)
Feb 15, 2017 80.50 81.48 80.38 81.41 1,620,389 +0.91(+1.13%)
Feb 14, 2017 80.80 80.96 80.31 80.50 1,168,516 -0.41(-0.51%)
Feb 13, 2017 80.87 81.12 80.47 80.91 1,068,805 +0.45(+0.56%)
Feb 10, 2017 80.96 81.39 80.46 80.46 1,924,927 -0.29(-0.36%)
Feb 09, 2017 79.84 81.00 79.65 80.75 2,147,246 +0.91(+1.14%)
Feb 08, 2017 78.00 80.34 77.63 79.84 4,695,971 +2.54(+3.29%)
Feb 07, 2017 76.76 77.73 75.52 77.30 6,833,976 -2.05(-2.58%)
Feb 06, 2017 79.39 79.58 78.90 79.35 2,472,739 -0.05(-0.06%)
Feb 03, 2017 79.58 80.30 79.09 79.40 1,601,488 +0.34(+0.43%)
Feb 02, 2017 78.86 79.38 78.56 79.06 1,022,956 +0.04(+0.05%)
Feb 01, 2017 79.68 79.79 78.76 79.02 1,315,169 -0.40(-0.50%)
Jan 31, 2017 79.57 79.82 78.87 79.42 1,308,313 -0.18(-0.23%)
Jan 30, 2017 79.89 79.89 78.92 79.60 670,488 -0.21(-0.26%)
Jan 27, 2017 79.90 79.93 79.53 79.81 952,077 +0.25(+0.31%)
Jan 26, 2017 79.90 79.96 79.28 79.56 1,703,239 -0.32(-0.40%)
Jan 25, 2017 80.00 80.28 79.72 79.88 1,741,571 -0.15(-0.19%)
Jan 24, 2017 80.00 80.08 79.47 80.03 1,901,666 -0.04(-0.05%)
Jan 23, 2017 79.80 80.35 79.62 80.07 2,760,889 +0.28(+0.35%)
Jan 20, 2017 79.56 79.98 79.24 79.79 3,061,399 +0.64(+0.81%)
Jan 19, 2017 79.26 79.31 78.58 79.15 1,590,928 -0.31(-0.39%)
Jan 18, 2017 78.87 79.54 78.16 79.46 2,633,158 +0.76(+0.97%)
Jan 17, 2017 77.26 78.75 77.08 78.70 2,186,977 +1.33(+1.72%)
Jan 13, 2017 77.37 77.37 77.37 0 +0.32(+0.42%)
Jan 12, 2017 76.98 77.23 76.09 77.05 2,217,267 -0.34(-0.44%)
Jan 11, 2017 77.43 77.72 77.00 77.39 1,201,347 -0.26(-0.33%)
Jan 10, 2017 78.07 78.33 77.64 77.65 796,031 -0.39(-0.50%)
Jan 09, 2017 78.92 78.94 78.02 78.04 963,590 -0.85(-1.08%)
Jan 06, 2017 78.51 79.01 77.68 78.89 973,712 +0.84(+1.08%)
Jan 05, 2017 78.25 78.79 77.75 78.05 1,150,149 -0.19(-0.24%)
Jan 04, 2017 76.86 78.25 76.86 78.24 1,556,527 +1.26(+1.64%)
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.