Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.04 54.28 52.95 52.97 3,008,383 -1.13(-2.08%)
Feb 26, 2016 54.72 55.11 54.01 54.10 1,986,725 -0.50(-0.92%)
Feb 25, 2016 53.95 54.62 53.59 54.60 1,711,162 +0.78(+1.45%)
Feb 24, 2016 53.20 53.86 52.56 53.81 1,765,960 +0.18(+0.34%)
Feb 23, 2016 54.25 54.55 53.56 53.63 1,927,901 -0.92(-1.68%)
Feb 22, 2016 54.48 55.20 54.25 54.55 1,943,614 +0.25(+0.47%)
Feb 19, 2016 53.80 54.33 53.34 54.30 1,858,597 +0.49(+0.91%)
Feb 18, 2016 54.11 54.34 53.59 53.80 1,356,500 -0.34(-0.62%)
Feb 17, 2016 53.75 54.15 53.50 54.14 2,907,953 +0.81(+1.52%)
Feb 16, 2016 53.20 53.62 52.94 53.33 3,051,383 +0.98(+1.88%)
Feb 12, 2016 51.92 52.35 52.35 52.35 1,691,915 +1.03(+2.00%)
Feb 11, 2016 51.10 51.72 50.91 51.32 2,161,298 -0.87(-1.67%)
Feb 10, 2016 52.64 53.36 52.12 52.20 3,407,631 -0.48(-0.92%)
Feb 09, 2016 52.42 53.87 51.27 52.68 6,132,258 +1.72(+3.37%)
Feb 08, 2016 52.50 52.50 50.11 50.96 4,632,473 -2.27(-4.27%)
Feb 05, 2016 54.42 54.92 53.00 53.23 2,110,838 -1.46(-2.68%)
Feb 04, 2016 54.07 54.80 54.07 54.70 1,598,517 +0.45(+0.84%)
Feb 03, 2016 54.20 54.51 53.52 54.24 1,675,137 +0.12(+0.22%)
Feb 02, 2016 54.56 54.67 53.92 54.12 1,774,945 -1.05(-1.90%)
Feb 01, 2016 54.00 55.50 53.84 55.17 1,990,726 +0.85(+1.57%)
Jan 29, 2016 53.29 54.34 53.02 54.31 2,418,024 +1.38(+2.61%)
Jan 28, 2016 53.92 54.07 52.80 52.93 1,822,147 -0.55(-1.02%)
Jan 27, 2016 54.44 54.91 53.15 53.48 2,322,063 -1.12(-2.05%)
Jan 26, 2016 53.66 54.64 53.40 54.60 1,395,743 +1.08(+2.02%)
Jan 25, 2016 53.80 54.24 53.43 53.51 1,398,599 -0.55(-1.01%)
Jan 22, 2016 53.70 54.15 53.59 54.06 2,169,542 +1.27(+2.41%)
Jan 21, 2016 52.87 53.60 52.44 52.79 2,927,343 +0.15(+0.28%)
Jan 20, 2016 52.67 53.06 51.65 52.64 2,638,958 -0.75(-1.40%)
Jan 19, 2016 53.79 53.96 53.01 53.39 1,521,365 +0.23(+0.43%)
Jan 15, 2016 53.26 53.16 53.16 53.16 3,293,984 -1.67(-3.05%)
Jan 14, 2016 54.02 55.12 53.59 54.83 3,374,224 +1.07(+2.00%)
Jan 13, 2016 54.75 55.20 53.59 53.76 2,785,618 -0.79(-1.45%)
Jan 12, 2016 54.52 54.73 53.60 54.55 3,032,519 +0.95(+1.78%)
Jan 11, 2016 53.30 53.90 52.80 53.60 1,898,446 +0.74(+1.39%)
Jan 08, 2016 54.12 54.25 52.78 52.86 2,156,371 -0.96(-1.79%)
Jan 07, 2016 53.20 54.20 52.81 53.82 2,376,091 +0.01(+0.02%)
Jan 06, 2016 53.98 54.31 53.56 53.81 1,917,601 -1.01(-1.84%)
Jan 05, 2016 54.73 55.55 54.26 54.82 2,511,331 +0.35(+0.63%)
Jan 04, 2016 54.12 54.53 53.64 54.48 2,379,895 -0.63(-1.14%)
Dec 31, 2015 55.26 55.11 55.11 55.11 957,963 -0.35(-0.64%)
Dec 30, 2015 55.77 56.03 55.43 55.46 643,218 -0.55(-0.97%)
Dec 29, 2015 55.80 56.51 55.69 56.01 830,359 +0.54(+0.97%)
Dec 28, 2015 55.31 55.47 54.80 55.47 1,501,800 -0.10(-0.18%)
Dec 24, 2015 55.59 55.57 55.57 55.57 452,313 -0.07(-0.13%)
Dec 23, 2015 54.60 55.94 54.48 55.64 2,406,049 +1.22(+2.24%)
Dec 22, 2015 53.99 54.60 53.82 54.42 1,882,311 +0.63(+1.17%)
Dec 21, 2015 53.63 54.35 53.45 53.80 1,850,075 +0.58(+1.09%)
Dec 18, 2015 54.20 54.24 53.19 53.21 3,009,973 -1.24(-2.27%)
Dec 17, 2015 56.37 56.82 54.33 54.45 2,268,175 -1.96(-3.47%)
Dec 16, 2015 56.46 56.69 55.34 56.41 1,516,662 +0.37(+0.67%)
Dec 15, 2015 55.99 56.29 55.53 56.03 2,109,165 +0.46(+0.83%)
Dec 14, 2015 54.94 56.47 54.91 55.57 2,352,033 +0.15(+0.28%)
Dec 11, 2015 55.71 56.17 55.19 55.41 2,492,480 -1.52(-2.67%)
Dec 10, 2015 57.42 57.59 56.84 56.94 2,164,875 -0.52(-0.90%)
Dec 09, 2015 56.81 58.04 56.75 57.45 2,793,161 +0.36(+0.63%)
Dec 08, 2015 57.04 57.14 56.40 57.09 2,804,150 -0.42(-0.72%)
Dec 07, 2015 58.68 58.85 57.16 57.51 2,338,003 -1.39(-2.35%)
Dec 04, 2015 58.25 59.13 58.25 58.89 3,469,595 +0.88(+1.51%)
Dec 03, 2015 59.02 59.09 57.60 58.01 4,762,387 -0.82(-1.40%)
Dec 02, 2015 58.27 59.72 58.09 58.84 9,350,697 +0.44(+0.76%)
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.