Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 84.07 84.30 83.30 84.19 1,472,350 +0.10(+0.12%)
Apr 27, 2017 84.00 84.58 83.88 84.09 949,094 +0.21(+0.25%)
Apr 26, 2017 83.84 84.10 83.66 83.88 929,861 +0.02(+0.02%)
Apr 25, 2017 83.62 84.04 83.44 83.86 1,235,104 +0.54(+0.65%)
Apr 24, 2017 83.13 83.58 82.97 83.32 1,312,715 +0.79(+0.96%)
Apr 21, 2017 81.54 82.77 81.50 82.53 2,399,561 +0.96(+1.18%)
Apr 20, 2017 81.02 81.66 80.66 81.57 1,002,109 +0.92(+1.14%)
Apr 19, 2017 80.81 81.09 80.51 80.65 1,031,353 -0.10(-0.12%)
Apr 18, 2017 80.46 80.80 80.34 80.75 801,101 +0.12(+0.15%)
Apr 17, 2017 80.39 80.74 80.39 80.63 1,754,799 +0.47(+0.59%)
Apr 13, 2017 80.38 80.86 80.16 80.16 1,057,989 -0.36(-0.45%)
Apr 12, 2017 79.76 80.57 79.51 80.52 1,345,402 +0.44(+0.55%)
Apr 11, 2017 80.25 80.30 79.72 80.08 1,174,761 -0.46(-0.57%)
Apr 10, 2017 79.90 80.61 79.83 80.54 2,171,578 +0.67(+0.84%)
Apr 07, 2017 79.64 80.11 79.43 79.87 1,228,577 +0.27(+0.34%)
Apr 06, 2017 79.42 79.81 79.24 79.60 2,364,925 +0.10(+0.13%)
Apr 05, 2017 79.33 80.17 79.26 79.50 1,755,369 +0.37(+0.47%)
Apr 04, 2017 79.40 79.66 78.89 79.13 1,850,510 -0.31(-0.39%)
Apr 03, 2017 79.87 80.39 78.95 79.44 3,242,646 -0.18(-0.23%)
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%)
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.