Fidelity National Information Services (NY: FIS )

103.30 USD -2.43 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 72.83 73.01 72.40 72.92 2,016,013 +0.18(+0.25%)
Oct 29, 2015 72.66 72.87 72.39 72.74 1,155,123 -0.05(-0.07%)
Oct 28, 2015 71.31 72.80 71.01 72.79 1,046,938 +1.80(+2.54%)
Oct 27, 2015 70.94 71.38 70.71 70.99 1,197,947 -0.35(-0.49%)
Oct 26, 2015 71.13 71.39 70.82 71.34 944,895 +0.11(+0.15%)
Oct 23, 2015 71.20 71.34 70.60 71.23 1,018,361 +0.66(+0.94%)
Oct 22, 2015 70.14 71.00 69.84 70.57 1,038,274 +0.84(+1.20%)
Oct 21, 2015 70.81 71.06 69.68 69.73 823,537 -0.91(-1.29%)
Oct 20, 2015 70.50 70.82 70.12 70.64 853,928 +0.03(+0.04%)
Oct 19, 2015 69.99 70.69 69.76 70.61 1,026,675 +0.26(+0.37%)
Oct 16, 2015 70.06 70.35 69.58 70.35 996,344 +0.54(+0.77%)
Oct 15, 2015 69.86 69.87 69.12 69.81 1,669,664 +0.43(+0.62%)
Oct 14, 2015 69.93 70.34 69.20 69.38 1,104,984 -0.46(-0.66%)
Oct 13, 2015 70.44 70.89 69.60 69.84 1,242,188 -0.98(-1.38%)
Oct 12, 2015 70.50 71.16 70.27 70.82 697,451 +0.32(+0.45%)
Oct 09, 2015 71.26 71.65 70.10 70.50 1,507,825 -0.80(-1.12%)
Oct 08, 2015 70.10 71.38 69.95 71.30 1,584,386 +1.16(+1.65%)
Oct 07, 2015 69.82 70.28 69.36 70.14 1,345,161 +0.70(+1.01%)
Oct 06, 2015 69.13 69.46 68.67 69.44 1,219,319 +0.11(+0.16%)
Oct 05, 2015 68.52 69.53 68.52 69.33 1,083,041 +0.98(+1.43%)
Oct 02, 2015 66.42 68.41 66.16 68.35 882,383 +0.77(+1.14%)
Oct 01, 2015 67.75 67.75 66.74 67.58 1,424,579 +0.50(+0.75%)
Sep 30, 2015 67.30 67.74 66.35 67.08 1,499,456 +0.58(+0.87%)
Sep 29, 2015 65.95 66.60 65.75 66.50 1,514,794 +0.65(+0.99%)
Sep 28, 2015 68.00 68.20 65.82 65.85 1,491,339 -2.37(-3.47%)
Sep 25, 2015 68.82 69.04 67.83 68.22 1,116,734 -0.08(-0.12%)
Sep 24, 2015 68.58 68.85 67.85 68.30 1,146,165 -0.95(-1.37%)
Sep 23, 2015 68.25 69.38 67.90 69.25 1,333,325 +1.04(+1.52%)
Sep 22, 2015 68.86 68.89 67.80 68.21 1,439,816 -1.37(-1.97%)
Sep 21, 2015 68.50 69.93 68.45 69.58 1,138,308 +1.40(+2.05%)
Sep 18, 2015 68.51 69.45 68.04 68.18 2,347,753 -1.12(-1.62%)
Sep 17, 2015 69.96 70.48 69.13 69.30 1,433,070 -0.63(-0.90%)
Sep 16, 2015 69.83 70.27 69.71 69.93 918,661 +0.06(+0.09%)
Sep 15, 2015 68.99 70.15 68.65 69.87 803,166 +1.13(+1.64%)
Sep 14, 2015 69.36 69.48 68.52 68.74 1,147,147 -0.88(-1.26%)
Sep 11, 2015 68.67 69.71 68.15 69.62 1,232,866 +0.90(+1.31%)
Sep 10, 2015 67.88 69.11 67.87 68.72 1,614,904 +0.79(+1.16%)
Sep 09, 2015 69.67 70.00 67.83 67.93 823,202 -1.43(-2.06%)
Sep 08, 2015 68.10 69.36 67.88 69.36 991,462 +2.30(+3.43%)
Sep 04, 2015 67.30 67.06 67.06 67.06 1,268,300 -1.09(-1.60%)
Sep 03, 2015 68.24 68.67 67.88 68.15 1,677,446 +0.31(+0.46%)
Sep 02, 2015 67.90 68.03 66.96 67.84 1,838,118 +0.76(+1.13%)
Sep 01, 2015 67.73 68.45 66.54 67.08 2,179,787 -1.98(-2.87%)
Aug 31, 2015 69.68 69.91 68.90 69.06 1,237,897 -1.22(-1.74%)
Aug 28, 2015 70.24 70.48 69.70 70.28 1,833,344 -0.01(-0.01%)
Aug 27, 2015 70.02 70.57 68.99 70.29 1,485,537 +0.84(+1.21%)
Aug 26, 2015 67.13 69.56 66.41 69.45 2,928,206 +4.08(+6.24%)
Aug 25, 2015 67.78 67.81 65.32 65.37 2,468,077 -0.60(-0.91%)
Aug 24, 2015 66.27 68.29 65.20 65.97 3,148,855 -3.35(-4.83%)
Aug 21, 2015 70.95 71.49 69.25 69.32 2,968,333 -1.99(-2.79%)
Aug 20, 2015 71.68 72.29 71.31 71.31 1,842,718 -0.55(-0.77%)
Aug 19, 2015 71.61 72.24 71.09 71.86 1,861,976 +0.14(+0.20%)
Aug 18, 2015 71.48 71.74 71.23 71.72 1,117,098 +0.27(+0.38%)
Aug 17, 2015 70.30 71.63 70.20 71.45 1,850,606 +1.18(+1.68%)
Aug 14, 2015 69.98 70.37 69.70 70.27 1,274,802 +0.11(+0.16%)
Aug 13, 2015 70.76 70.96 69.95 70.16 2,395,725 -0.59(-0.83%)
Aug 12, 2015 68.57 70.89 68.07 70.75 6,375,212 +5.68(+8.73%)
Aug 11, 2015 64.91 65.28 64.59 65.07 990,117 -0.45(-0.69%)
Aug 10, 2015 65.16 65.69 65.00 65.52 799,901 +0.75(+1.16%)
Aug 07, 2015 64.59 64.84 64.31 64.77 644,188 +0.09(+0.14%)
Aug 06, 2015 65.76 65.79 64.56 64.68 586,104 -1.06(-1.61%)
Aug 05, 2015 65.50 65.98 65.46 65.74 753,120 +0.46(+0.70%)
Aug 04, 2015 65.49 65.85 65.18 65.28 755,630 -0.21(-0.32%)
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.