Fidelity National Information Services (NY: FIS )

75.04 +0.65 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 72.49 72.72 70.96 70.97 2,030,624 -1.57(-2.17%)
Nov 29, 2016 72.50 72.73 72.23 72.55 1,277,339 +0.21(+0.29%)
Nov 28, 2016 72.44 72.64 72.03 72.33 1,415,236 -0.08(-0.11%)
Nov 25, 2016 72.69 72.85 72.23 72.42 742,438 -0.22(-0.30%)
Nov 23, 2016 72.64 72.64 72.64 0 +1.25(+1.75%)
Nov 22, 2016 71.22 71.51 70.78 71.39 1,614,531 +0.10(+0.14%)
Nov 21, 2016 71.02 71.61 70.96 71.29 1,638,716 +0.38(+0.53%)
Nov 18, 2016 69.83 71.31 69.70 70.91 2,438,813 +1.15(+1.65%)
Nov 17, 2016 69.27 69.83 68.89 69.76 1,958,148 +0.71(+1.03%)
Nov 16, 2016 68.73 69.17 68.45 69.05 1,568,639 +0.33(+0.48%)
Nov 15, 2016 69.46 69.75 68.62 68.72 2,076,757 -0.41(-0.60%)
Nov 14, 2016 70.29 70.78 68.79 69.13 2,187,671 -1.04(-1.48%)
Nov 11, 2016 70.49 71.17 70.07 70.17 1,883,713 -0.67(-0.95%)
Nov 10, 2016 70.98 71.17 69.75 70.84 2,174,393 +0.14(+0.20%)
Nov 09, 2016 69.59 70.94 68.92 70.71 1,704,967 +0.28(+0.39%)
Nov 08, 2016 70.34 70.80 69.89 70.43 1,052,309 +0.09(+0.13%)
Nov 07, 2016 70.23 70.62 70.09 70.34 1,931,615 +0.99(+1.43%)
Nov 04, 2016 68.87 69.79 68.83 69.35 1,558,931 +0.41(+0.60%)
Nov 03, 2016 69.01 69.31 68.73 68.93 1,197,928 -0.07(-0.11%)
Nov 02, 2016 70.44 70.62 68.85 69.01 2,410,557 -1.66(-2.34%)
Nov 01, 2016 67.96 70.90 67.94 70.66 4,563,364 +2.69(+3.96%)
Oct 31, 2016 68.44 68.61 67.35 67.97 1,941,423 -0.41(-0.61%)
Oct 28, 2016 68.25 68.95 68.17 68.38 2,029,748 +0.26(+0.38%)
Oct 27, 2016 68.92 68.99 67.65 68.12 3,451,804 -0.97(-1.41%)
Oct 26, 2016 69.30 69.79 68.98 69.10 966,238 -0.38(-0.54%)
Oct 25, 2016 69.75 69.36 69.47 1,643,882 -0.31(-0.45%)
Oct 24, 2016 69.44 69.92 69.17 69.79 1,607,532 +0.82(+1.19%)
Oct 21, 2016 68.79 69.25 68.42 68.97 1,182,105 -0.26(-0.37%)
Oct 20, 2016 70.16 70.21 68.82 69.23 2,377,558 -0.95(-1.35%)
Oct 19, 2016 70.07 70.37 69.90 70.17 1,072,640 +0.34(+0.49%)
Oct 18, 2016 70.29 70.44 69.77 69.83 1,276,836 +0.13(+0.18%)
Oct 17, 2016 70.50 70.55 69.66 69.70 1,257,328 -0.63(-0.90%)
Oct 14, 2016 70.50 71.21 70.33 70.34 984,052 +0.16(+0.22%)
Oct 13, 2016 70.50 70.73 69.82 70.18 1,640,634 -0.79(-1.11%)
Oct 12, 2016 70.42 71.07 70.13 70.97 1,049,270 +0.64(+0.92%)
Oct 11, 2016 70.87 70.88 69.90 70.33 1,516,848 -0.85(-1.19%)
Oct 10, 2016 71.61 71.86 71.14 71.18 1,212,636 -0.20(-0.28%)
Oct 07, 2016 72.14 72.35 71.07 71.38 1,839,614 -0.60(-0.83%)
Oct 06, 2016 70.72 72.02 70.68 71.98 2,053,811 +1.30(+1.83%)
Oct 05, 2016 70.69 71.60 70.19 70.68 1,915,880 +0.38(+0.54%)
Oct 04, 2016 70.72 70.96 69.82 70.30 1,212,465 -0.41(-0.59%)
Oct 03, 2016 70.61 71.09 70.55 70.72 1,151,845 -0.11(-0.16%)
Sep 30, 2016 70.73 71.08 70.14 70.83 1,972,811 +0.17(+0.25%)
Sep 29, 2016 70.96 71.62 70.61 70.65 1,286,493 -0.36(-0.50%)
Sep 28, 2016 71.61 71.61 70.40 71.01 1,846,396 -0.47(-0.66%)
Sep 27, 2016 70.78 71.51 70.67 71.48 1,384,040 +0.80(+1.13%)
Sep 26, 2016 70.58 71.05 70.57 70.68 1,026,333 -0.19(-0.27%)
Sep 23, 2016 70.82 71.18 70.80 70.87 1,183,524 -0.40(-0.57%)
Sep 22, 2016 71.47 71.62 70.80 71.28 1,490,961 +0.37(+0.52%)
Sep 21, 2016 70.67 71.06 69.95 70.91 2,313,603 +0.51(+0.72%)
Sep 20, 2016 70.24 70.73 70.07 70.40 2,152,145 +0.62(+0.88%)
Sep 19, 2016 69.81 70.02 69.37 69.79 3,030,528 +0.74(+1.08%)
Sep 16, 2016 70.23 70.24 68.84 69.04 13,427,872 -1.43(-2.04%)
Sep 15, 2016 69.80 70.77 69.42 70.48 2,350,995 +0.54(+0.78%)
Sep 14, 2016 70.38 70.65 69.67 69.93 2,992,343 -0.34(-0.48%)
Sep 13, 2016 70.87 71.18 70.21 70.27 2,212,031 -1.25(-1.74%)
Sep 12, 2016 70.57 71.67 70.30 71.52 2,324,152 +0.60(+0.84%)
Sep 09, 2016 72.24 72.67 70.92 70.93 2,209,982 -1.70(-2.35%)
Sep 08, 2016 73.01 73.36 72.48 72.63 2,259,669 -0.72(-0.99%)
Sep 07, 2016 73.67 73.67 73.00 73.35 1,558,343 -0.33(-0.45%)
Sep 06, 2016 74.84 74.84 73.15 73.68 1,973,524 -0.03(-0.04%)
Sep 02, 2016 73.31 73.71 73.71 73.71 1,762,975 +0.73(+1.00%)
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.