Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 85.62 87.55 85.20 87.04 4,682,909 -3.11(-3.45%)
Oct 30, 2017 90.50 90.51 89.84 90.15 1,322,748 -0.52(-0.57%)
Oct 27, 2017 90.21 90.71 89.97 90.66 1,059,898 +0.64(+0.71%)
Oct 26, 2017 90.17 90.42 89.84 90.02 946,379 +0.38(+0.43%)
Oct 25, 2017 89.43 90.03 89.17 89.64 921,187 +0.24(+0.27%)
Oct 24, 2017 89.93 90.05 89.37 89.40 866,735 -0.41(-0.46%)
Oct 23, 2017 89.61 90.08 89.60 89.81 792,262 +0.40(+0.45%)
Oct 20, 2017 89.60 89.61 88.95 89.41 1,040,855 +0.12(+0.14%)
Oct 19, 2017 88.94 89.34 88.44 89.28 1,243,186 +0.32(+0.36%)
Oct 18, 2017 88.55 89.34 88.48 88.96 695,460 +0.40(+0.46%)
Oct 17, 2017 89.37 89.37 88.33 88.56 1,027,331 -0.78(-0.87%)
Oct 16, 2017 89.20 89.40 88.91 89.34 1,086,657 +0.23(+0.26%)
Oct 13, 2017 89.05 89.27 88.80 89.11 1,112,050 +0.33(+0.37%)
Oct 12, 2017 88.73 89.13 88.60 88.78 1,120,738 -0.03(-0.03%)
Oct 11, 2017 88.75 88.88 88.52 88.80 915,066 +0.03(+0.03%)
Oct 10, 2017 88.68 89.10 88.50 88.78 1,420,085 +0.24(+0.28%)
Oct 09, 2017 88.20 88.63 88.03 88.53 791,167 +0.41(+0.47%)
Oct 06, 2017 87.98 88.19 87.74 88.12 1,471,079 +0.08(+0.10%)
Oct 05, 2017 88.12 88.16 87.60 88.04 781,534 +0.10(+0.12%)
Oct 04, 2017 87.68 88.15 87.52 87.93 1,179,932 +0.29(+0.33%)
Oct 03, 2017 87.58 87.82 87.32 87.64 554,301 +0.07(+0.08%)
Oct 02, 2017 87.70 88.07 87.40 87.58 924,480 -0.06(-0.06%)
Sep 29, 2017 87.60 87.88 87.27 87.63 1,147,291 +0.05(+0.05%)
Sep 28, 2017 86.86 87.63 86.82 87.58 950,874 +0.32(+0.37%)
Sep 27, 2017 87.25 87.69 87.06 87.27 1,018,246 +0.33(+0.38%)
Sep 26, 2017 87.20 87.42 86.81 86.94 994,410 -0.17(-0.19%)
Sep 25, 2017 87.31 87.46 86.46 87.11 1,451,467 -0.21(-0.24%)
Sep 22, 2017 86.97 87.38 86.83 87.31 1,032,609 +0.31(+0.36%)
Sep 21, 2017 86.96 87.20 86.66 87.00 904,999 -0.08(-0.09%)
Sep 20, 2017 87.14 87.38 86.50 87.08 1,211,251 +0.03(+0.03%)
Sep 19, 2017 87.71 87.90 86.95 87.05 1,355,875 -0.72(-0.82%)
Sep 18, 2017 86.51 87.84 86.42 87.77 2,369,709 +1.44(+1.66%)
Sep 15, 2017 86.38 86.64 86.06 86.34 2,240,175 -0.09(-0.11%)
Sep 14, 2017 86.42 86.77 86.12 86.43 1,062,603 -0.02(-0.02%)
Sep 13, 2017 87.07 87.16 86.44 86.45 935,241 -0.85(-0.98%)
Sep 12, 2017 87.46 87.67 86.95 87.30 825,260 -0.06(-0.06%)
Sep 11, 2017 86.81 87.36 86.51 87.36 1,177,121 +1.02(+1.18%)
Sep 08, 2017 86.53 86.73 86.18 86.34 1,134,401 -0.22(-0.25%)
Sep 07, 2017 86.66 86.84 86.27 86.55 1,022,891 +0.06(+0.06%)
Sep 06, 2017 86.42 86.63 85.93 86.50 1,033,285 +0.24(+0.28%)
Sep 05, 2017 86.15 86.36 85.78 86.25 1,077,302 -0.12(-0.14%)
Sep 01, 2017 87.13 87.26 86.05 86.37 1,093,013 -0.54(-0.62%)
Aug 31, 2017 86.73 87.04 86.51 86.92 1,529,161 +0.50(+0.57%)
Aug 30, 2017 86.01 86.52 85.79 86.42 944,027 +0.42(+0.49%)
Aug 29, 2017 85.44 86.27 85.38 86.00 995,684 +0.14(+0.16%)
Aug 28, 2017 85.72 85.93 85.46 85.86 717,941 +0.42(+0.49%)
Aug 25, 2017 85.67 85.82 85.29 85.44 887,725 +0.08(+0.10%)
Aug 24, 2017 85.66 85.66 85.17 85.36 1,267,042 -0.08(-0.10%)
Aug 23, 2017 85.45 85.58 85.17 85.44 1,043,615 -0.22(-0.26%)
Aug 22, 2017 85.24 85.73 85.00 85.66 1,302,643 +0.67(+0.79%)
Aug 21, 2017 84.03 85.03 84.00 84.99 1,472,868 +0.96(+1.15%)
Aug 18, 2017 83.72 84.30 83.22 84.03 3,307,262 +0.24(+0.29%)
Aug 17, 2017 85.53 85.62 83.72 83.78 1,265,127 -1.76(-2.06%)
Aug 16, 2017 84.34 85.99 84.19 85.54 1,612,892 +0.74(+0.87%)
Aug 15, 2017 84.63 85.01 84.59 84.80 901,013 +0.20(+0.23%)
Aug 14, 2017 84.19 84.76 84.04 84.61 778,307 +1.15(+1.38%)
Aug 11, 2017 83.31 83.85 83.29 83.46 834,515 -0.04(-0.04%)
Aug 10, 2017 83.50 83.93 83.30 83.49 1,750,956 -0.12(-0.15%)
Aug 09, 2017 83.66 83.84 83.35 83.62 1,219,113 -0.56(-0.67%)
Aug 08, 2017 84.59 84.80 84.09 84.18 1,019,525 -0.52(-0.62%)
Aug 07, 2017 84.36 84.75 84.34 84.70 2,550,254 +0.17(+0.20%)
Aug 04, 2017 85.00 84.18 84.53 2,938,699 -0.04(-0.04%)
Aug 03, 2017 85.18 85.61 84.05 84.57 2,326,830 -0.78(-0.91%)
Aug 02, 2017 85.96 86.79 85.02 85.35 2,418,983 -0.59(-0.69%)
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.