Fidelity National Information Services (NY: FIS )

67.25 +1.72 (+2.62%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.13 57.13 56.03 56.13 1,446,494 -0.55(-0.98%)
Jun 29, 2015 57.21 57.39 56.61 56.68 1,604,068 -0.87(-1.51%)
Jun 26, 2015 57.45 57.61 57.26 57.56 2,772,693 +0.22(+0.38%)
Jun 25, 2015 57.68 57.76 57.25 57.34 859,680 -0.15(-0.27%)
Jun 24, 2015 58.26 58.30 57.49 57.49 761,141 -0.88(-1.51%)
Jun 23, 2015 58.73 58.77 58.26 58.37 971,446 -0.29(-0.50%)
Jun 22, 2015 58.35 58.97 58.23 58.66 1,056,825 +0.59(+1.02%)
Jun 19, 2015 57.65 58.17 57.58 58.07 1,493,594 +0.49(+0.85%)
Jun 18, 2015 57.29 57.66 57.12 57.58 1,599,616 +0.42(+0.73%)
Jun 17, 2015 57.44 57.49 56.89 57.16 713,673 -0.08(-0.14%)
Jun 16, 2015 57.07 57.46 56.88 57.25 1,287,074 +0.15(+0.27%)
Jun 15, 2015 56.88 57.18 56.47 57.09 1,155,954 -0.36(-0.63%)
Jun 12, 2015 57.86 58.00 57.39 57.46 968,264 -0.58(-1.00%)
Jun 11, 2015 57.26 58.24 57.08 58.04 1,928,331 +1.47(+2.61%)
Jun 10, 2015 56.09 56.73 56.07 56.56 618,178 +0.67(+1.20%)
Jun 09, 2015 56.09 56.24 55.75 55.89 1,127,027 -0.16(-0.29%)
Jun 08, 2015 56.16 56.51 55.94 56.06 1,172,292 -0.21(-0.37%)
Jun 05, 2015 55.80 56.36 55.67 56.26 1,768,050 +0.38(+0.68%)
Jun 04, 2015 56.25 56.44 55.83 55.88 1,341,787 -0.67(-1.18%)
Jun 03, 2015 56.75 56.90 56.44 56.55 1,030,222 +0.07(+0.13%)
Jun 02, 2015 56.45 56.61 56.13 56.48 1,412,767 -0.16(-0.29%)
Jun 01, 2015 56.76 57.02 56.16 56.64 1,776,063 -0.07(-0.13%)
May 29, 2015 57.26 57.39 56.61 56.72 1,711,305 -0.63(-1.10%)
May 28, 2015 57.40 57.58 57.06 57.35 970,307 -0.16(-0.28%)
May 27, 2015 57.45 57.59 57.16 57.51 1,701,344 +0.30(+0.52%)
May 26, 2015 58.02 58.10 57.11 57.21 1,136,003 -1.01(-1.74%)
May 22, 2015 58.26 58.23 58.23 58.23 878,322 -0.15(-0.26%)
May 21, 2015 58.43 58.64 58.33 58.38 733,901 -0.22(-0.37%)
May 20, 2015 58.78 58.97 58.46 58.60 714,488 +0.00(+0.00%)
May 19, 2015 58.62 58.77 58.40 58.60 928,260 +0.12(+0.20%)
May 18, 2015 58.20 58.58 58.07 58.48 957,858 +0.18(+0.31%)
May 15, 2015 58.41 58.66 58.13 58.30 1,161,171 -0.09(-0.15%)
May 14, 2015 58.05 58.44 57.90 58.39 1,488,149 +0.62(+1.08%)
May 13, 2015 57.90 58.47 57.68 57.77 1,147,771 -0.13(-0.22%)
May 12, 2015 57.93 58.04 57.58 57.89 1,745,666 -0.49(-0.84%)
May 11, 2015 58.68 59.05 58.39 58.38 975,147 -0.49(-0.83%)
May 08, 2015 58.56 59.43 58.56 58.87 1,446,093 +0.92(+1.59%)
May 07, 2015 57.44 58.18 57.36 57.95 1,518,050 +0.52(+0.91%)
May 06, 2015 57.51 57.86 57.09 57.42 1,497,798 +0.10(+0.17%)
May 05, 2015 57.01 57.49 56.98 57.32 2,331,789 +0.11(+0.19%)
May 04, 2015 57.30 57.60 57.05 57.21 1,802,345 +0.13(+0.22%)
May 01, 2015 56.72 57.12 56.25 57.09 2,229,174 +0.56(+0.99%)
Apr 30, 2015 55.13 57.70 54.99 56.53 4,515,314 -1.50(-2.59%)
Apr 29, 2015 57.99 58.43 57.90 58.03 1,809,048 -0.12(-0.20%)
Apr 28, 2015 57.77 58.26 57.46 58.15 1,617,017 +0.24(+0.42%)
Apr 27, 2015 58.24 58.24 57.75 57.90 1,540,239 -0.09(-0.16%)
Apr 24, 2015 58.36 58.37 57.87 57.99 1,267,198 -0.36(-0.62%)
Apr 23, 2015 58.04 58.50 57.88 58.35 1,465,402 +0.21(+0.36%)
Apr 22, 2015 57.99 58.51 57.67 58.15 1,793,746 +0.17(+0.30%)
Apr 21, 2015 57.94 58.66 57.94 57.97 2,117,420 +0.14(+0.23%)
Apr 20, 2015 57.56 58.15 57.50 57.84 2,213,036 +0.55(+0.96%)
Apr 17, 2015 57.54 57.64 56.93 57.29 2,633,482 -0.68(-1.17%)
Apr 16, 2015 58.08 58.46 57.73 57.96 1,934,186 -0.21(-0.36%)
Apr 15, 2015 58.41 58.76 57.83 58.17 2,734,582 -0.05(-0.08%)
Apr 14, 2015 58.46 58.80 58.08 58.22 2,396,493 -0.30(-0.51%)
Apr 13, 2015 58.99 59.47 58.39 58.52 2,711,755 -0.73(-1.24%)
Apr 10, 2015 59.58 59.76 57.23 59.25 7,649,075 -2.33(-3.79%)
Apr 09, 2015 61.99 62.01 61.28 61.58 1,017,597 -0.39(-0.63%)
Apr 08, 2015 61.37 61.97 61.37 61.97 842,947 +0.56(+0.91%)
Apr 07, 2015 61.58 61.81 61.36 61.41 804,132 -0.24(-0.38%)
Apr 06, 2015 60.98 61.94 60.91 61.65 1,311,034 +0.06(+0.10%)
Apr 02, 2015 61.34 61.58 61.58 61.58 1,022,259 +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.