Fidelity National Information Services (NY: FIS )

75.72 +0.67 (+0.90%)
Streaming Delayed Price Updated: 10:06 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 86.76 87.98 86.55 87.91 1,914,261 +1.50(+1.74%)
Nov 29, 2017 86.70 86.70 85.66 86.41 1,146,927 +0.00(+0.00%)
Nov 28, 2017 85.74 86.52 85.67 86.41 1,007,303 +0.70(+0.82%)
Nov 27, 2017 86.06 86.09 85.30 85.71 1,239,275 -0.13(-0.15%)
Nov 24, 2017 85.36 85.93 85.27 85.84 503,436 +0.48(+0.57%)
Nov 22, 2017 85.36 85.56 85.12 85.36 850,431 -0.14(-0.16%)
Nov 21, 2017 85.87 85.97 85.34 85.50 2,064,829 -0.21(-0.25%)
Nov 20, 2017 86.11 86.29 85.55 85.71 1,533,748 -0.08(-0.10%)
Nov 17, 2017 86.66 86.89 85.58 85.80 1,816,486 -1.06(-1.22%)
Nov 16, 2017 87.43 87.83 86.83 86.86 2,908,600 -0.32(-0.36%)
Nov 15, 2017 86.93 87.43 85.87 87.18 2,590,896 +0.10(+0.12%)
Nov 14, 2017 86.07 87.34 85.42 87.07 2,265,120 +0.54(+0.62%)
Nov 13, 2017 85.58 86.57 85.28 86.53 1,675,579 +0.08(+0.10%)
Nov 10, 2017 86.05 86.65 85.85 86.45 1,931,562 +0.22(+0.26%)
Nov 09, 2017 85.28 86.48 84.77 86.23 2,902,116 +0.81(+0.95%)
Nov 08, 2017 84.26 85.84 83.88 85.42 2,575,863 +1.10(+1.30%)
Nov 07, 2017 86.62 86.66 83.23 84.32 5,095,482 -2.48(-2.86%)
Nov 06, 2017 86.97 87.33 86.67 86.79 1,739,190 -0.05(-0.05%)
Nov 03, 2017 86.68 87.09 86.29 86.84 1,356,642 -0.17(-0.19%)
Nov 02, 2017 87.08 87.26 86.59 87.01 1,598,091 +0.23(+0.27%)
Nov 01, 2017 87.72 88.43 86.19 86.78 3,057,775 +0.33(+0.38%)
Oct 31, 2017 85.04 86.95 84.62 86.45 4,714,918 -3.08(-3.45%)
Oct 30, 2017 89.89 89.90 89.23 89.53 1,331,789 -0.51(-0.57%)
Oct 27, 2017 89.60 90.09 89.36 90.05 1,067,143 +0.63(+0.71%)
Oct 26, 2017 89.56 89.80 89.23 89.41 952,848 +0.38(+0.43%)
Oct 25, 2017 88.83 89.42 88.57 89.03 927,483 +0.24(+0.27%)
Oct 24, 2017 89.32 89.44 88.76 88.79 872,660 -0.41(-0.46%)
Oct 23, 2017 89.00 89.47 88.99 89.20 797,677 +0.40(+0.45%)
Oct 20, 2017 88.99 89.00 88.35 88.80 1,047,970 +0.12(+0.14%)
Oct 19, 2017 88.33 88.73 87.84 88.68 1,251,684 +0.32(+0.36%)
Oct 18, 2017 87.95 88.73 87.88 88.36 700,214 +0.40(+0.46%)
Oct 17, 2017 88.76 88.76 87.73 87.96 1,034,353 -0.77(-0.87%)
Oct 16, 2017 88.59 88.79 88.31 88.73 1,094,085 +0.23(+0.26%)
Oct 13, 2017 88.44 88.67 88.20 88.50 1,119,651 +0.33(+0.37%)
Oct 12, 2017 88.13 88.53 88.00 88.17 1,128,399 -0.03(-0.03%)
Oct 11, 2017 88.15 88.28 87.92 88.20 921,321 +0.03(+0.03%)
Oct 10, 2017 88.08 88.49 87.90 88.17 1,429,792 +0.24(+0.28%)
Oct 09, 2017 87.61 88.02 87.43 87.93 796,575 +0.41(+0.47%)
Oct 06, 2017 87.38 87.60 87.14 87.52 1,481,135 +0.08(+0.10%)
Oct 05, 2017 87.52 87.56 87.01 87.44 786,876 +0.10(+0.12%)
Oct 04, 2017 87.08 87.55 86.93 87.34 1,187,997 +0.29(+0.33%)
Oct 03, 2017 86.98 87.22 86.73 87.05 558,090 +0.07(+0.08%)
Oct 02, 2017 87.10 87.47 86.80 86.98 930,799 -0.06(-0.06%)
Sep 29, 2017 87.01 87.28 86.67 87.04 1,155,133 +0.05(+0.05%)
Sep 28, 2017 86.27 87.04 86.23 86.99 957,374 +0.32(+0.37%)
Sep 27, 2017 86.65 87.09 86.47 86.67 1,025,206 +0.33(+0.38%)
Sep 26, 2017 86.61 86.83 86.22 86.35 1,001,208 -0.17(-0.19%)
Sep 25, 2017 86.72 86.87 85.87 86.52 1,461,388 -0.20(-0.24%)
Sep 22, 2017 86.38 86.79 86.24 86.72 1,039,667 +0.31(+0.36%)
Sep 21, 2017 86.37 86.61 86.07 86.41 911,185 -0.07(-0.09%)
Sep 20, 2017 86.55 86.79 85.91 86.49 1,219,531 +0.03(+0.03%)
Sep 19, 2017 87.11 87.31 86.36 86.46 1,365,143 -0.72(-0.82%)
Sep 18, 2017 85.92 87.24 85.83 87.18 2,385,907 +1.43(+1.66%)
Sep 15, 2017 85.80 86.05 85.48 85.75 2,255,488 -0.09(-0.11%)
Sep 14, 2017 85.83 86.18 85.54 85.84 1,069,866 -0.02(-0.02%)
Sep 13, 2017 86.48 86.57 85.85 85.86 941,634 -0.85(-0.97%)
Sep 12, 2017 86.87 87.08 86.36 86.71 830,901 -0.06(-0.06%)
Sep 11, 2017 86.22 86.76 85.92 86.76 1,185,167 +1.01(+1.18%)
Sep 08, 2017 85.95 86.14 85.59 85.75 1,142,155 -0.21(-0.25%)
Sep 07, 2017 86.08 86.25 85.69 85.96 1,029,883 +0.06(+0.06%)
Sep 06, 2017 85.83 86.04 85.34 85.91 1,040,348 +0.24(+0.28%)
Sep 05, 2017 85.57 85.77 85.19 85.67 1,084,666 -0.12(-0.14%)
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.